Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.85 | 43.85 | 43.85 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 43.88 | 44.17 | 43.74 | 43.87 | 472,114 | +0.09(+0.21%) |
Dec 28, 2016 | 44.24 | 44.37 | 43.69 | 43.78 | 785,482 | -0.46(-1.04%) |
Dec 27, 2016 | 44.45 | 44.61 | 44.22 | 44.24 | 307,304 | -0.21(-0.47%) |
Dec 23, 2016 | 44.45 | 44.45 | 44.45 | 0 | +0.20(+0.46%) | |
Dec 22, 2016 | 44.23 | 44.37 | 43.93 | 44.24 | 721,761 | -0.11(-0.25%) |
Dec 21, 2016 | 44.27 | 44.65 | 44.24 | 44.36 | 740,351 | +0.28(+0.65%) |
Dec 20, 2016 | 44.03 | 44.34 | 43.77 | 44.07 | 792,584 | +0.06(+0.15%) |
Dec 19, 2016 | 44.18 | 44.37 | 43.85 | 44.01 | 712,825 | +0.01(+0.02%) |
Dec 16, 2016 | 43.89 | 44.05 | 43.86 | 44.00 | 1,312,844 | +0.07(+0.16%) |
Dec 15, 2016 | 43.90 | 44.51 | 43.70 | 43.93 | 973,159 | +0.02(+0.04%) |
Dec 14, 2016 | 44.55 | 44.56 | 43.85 | 43.91 | 862,230 | -0.68(-1.53%) |
Dec 13, 2016 | 44.72 | 44.90 | 44.40 | 44.59 | 993,104 | -0.04(-0.10%) |
Dec 12, 2016 | 44.44 | 44.72 | 44.23 | 44.64 | 902,716 | +0.23(+0.52%) |
Dec 09, 2016 | 44.41 | 44.62 | 44.20 | 44.40 | 747,168 | +0.17(+0.38%) |
Dec 08, 2016 | 44.64 | 44.73 | 44.20 | 44.24 | 828,523 | -0.30(-0.66%) |
Dec 07, 2016 | 44.05 | 44.57 | 43.76 | 44.53 | 1,063,821 | +0.64(+1.46%) |
Dec 06, 2016 | 43.73 | 44.27 | 43.69 | 43.90 | 971,775 | +0.12(+0.28%) |
Dec 05, 2016 | 43.33 | 43.92 | 43.16 | 43.77 | 892,648 | +0.71(+1.65%) |
Dec 02, 2016 | 43.81 | 43.95 | 42.79 | 43.06 | 1,265,840 | -0.62(-1.43%) |
Dec 01, 2016 | 44.29 | 44.29 | 43.35 | 43.69 | 1,031,850 | -0.30(-0.67%) |
Nov 30, 2016 | 44.13 | 44.29 | 43.48 | 43.98 | 6,344,580 | +0.06(+0.15%) |
Nov 29, 2016 | 43.50 | 44.12 | 43.48 | 43.92 | 870,319 | +0.02(+0.05%) |
Nov 28, 2016 | 44.21 | 44.49 | 43.85 | 43.90 | 1,201,247 | -0.40(-0.91%) |
Nov 25, 2016 | 44.05 | 44.30 | 43.86 | 44.30 | 540,254 | +0.43(+0.99%) |
Nov 23, 2016 | 43.86 | 43.86 | 43.86 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.94 | 44.08 | 43.55 | 43.86 | 1,075,765 | +0.19(+0.43%) |
Nov 21, 2016 | 43.96 | 44.12 | 43.50 | 43.67 | 866,708 | +0.02(+0.04%) |
Nov 18, 2016 | 43.72 | 43.80 | 43.36 | 43.66 | 1,243,159 | -0.14(-0.32%) |
Nov 17, 2016 | 43.16 | 43.87 | 42.99 | 43.80 | 1,656,657 | +0.85(+1.99%) |
Nov 16, 2016 | 42.70 | 43.35 | 42.62 | 42.95 | 1,343,104 | +0.01(+0.02%) |
Nov 15, 2016 | 42.20 | 43.52 | 42.20 | 42.93 | 2,236,060 | +0.87(+2.07%) |
Nov 14, 2016 | 42.05 | 42.31 | 41.65 | 42.06 | 955,533 | +0.04(+0.10%) |
Nov 11, 2016 | 41.70 | 42.23 | 41.43 | 42.02 | 1,195,347 | +0.23(+0.54%) |
Nov 10, 2016 | 43.42 | 43.45 | 41.76 | 41.80 | 2,178,569 | -1.42(-3.28%) |
Nov 09, 2016 | 43.48 | 43.58 | 43.16 | 43.21 | 1,552,820 | -0.18(-0.41%) |
Nov 08, 2016 | 43.35 | 43.77 | 43.11 | 43.39 | 1,195,667 | +0.16(+0.36%) |
Nov 07, 2016 | 42.92 | 43.36 | 42.90 | 43.23 | 1,400,367 | +0.68(+1.59%) |
Nov 04, 2016 | 42.87 | 43.11 | 42.55 | 42.56 | 2,684,676 | -1.37(-3.11%) |
Nov 03, 2016 | 44.20 | 44.38 | 43.70 | 43.93 | 1,004,420 | -0.27(-0.62%) |
Nov 02, 2016 | 44.29 | 44.43 | 44.04 | 44.20 | 889,440 | +0.06(+0.14%) |
Nov 01, 2016 | 45.11 | 45.14 | 43.87 | 44.14 | 2,235,326 | +0.92(+2.13%) |
Oct 31, 2016 | 42.81 | 43.28 | 42.63 | 43.22 | 839,789 | +0.54(+1.27%) |
Oct 28, 2016 | 43.15 | 43.17 | 42.60 | 42.67 | 1,154,780 | -0.39(-0.91%) |
Oct 27, 2016 | 43.44 | 43.49 | 43.02 | 43.07 | 363,769 | -0.22(-0.51%) |
Oct 26, 2016 | 43.59 | 43.68 | 42.71 | 43.29 | 1,001,823 | -0.48(-1.10%) |
Oct 25, 2016 | 43.67 | 44.15 | 43.56 | 43.77 | 655,937 | +0.09(+0.21%) |
Oct 24, 2016 | 43.69 | 44.03 | 43.59 | 43.68 | 713,758 | -0.01(-0.02%) |
Oct 21, 2016 | 43.91 | 44.00 | 43.38 | 43.69 | 603,331 | -0.33(-0.76%) |
Oct 20, 2016 | 44.11 | 44.48 | 43.91 | 44.02 | 890,669 | -0.26(-0.58%) |
Oct 19, 2016 | 44.04 | 44.51 | 43.87 | 44.28 | 475,898 | +0.33(+0.75%) |
Oct 18, 2016 | 43.91 | 43.98 | 43.79 | 43.95 | 494,765 | +0.34(+0.79%) |
Oct 17, 2016 | 43.06 | 43.61 | 43.02 | 43.61 | 668,730 | +0.28(+0.65%) |
Oct 14, 2016 | 43.76 | 43.90 | 43.30 | 43.33 | 516,906 | -0.26(-0.61%) |
Oct 13, 2016 | 43.41 | 43.78 | 43.07 | 43.59 | 891,528 | -0.05(-0.12%) |
Oct 12, 2016 | 43.69 | 43.86 | 43.53 | 43.65 | 729,163 | -0.07(-0.16%) |
Oct 11, 2016 | 44.15 | 44.23 | 43.35 | 43.72 | 799,640 | -0.50(-1.13%) |
Oct 10, 2016 | 43.94 | 44.61 | 43.94 | 44.22 | 519,547 | +0.50(+1.14%) |
Oct 07, 2016 | 43.79 | 44.56 | 43.62 | 43.72 | 1,263,129 | -0.07(-0.16%) |
Oct 06, 2016 | 43.36 | 44.06 | 43.03 | 43.79 | 1,417,070 | +0.10(+0.23%) |
Oct 05, 2016 | 44.90 | 44.90 | 43.10 | 43.69 | 740,791 | +0.45(+1.05%) |
Oct 04, 2016 | 43.66 | 43.72 | 42.81 | 43.23 | 674,166 | -0.31(-0.70%) |