Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.86 | 43.86 | 43.86 | 0 | -0.36(-0.82%) | |
Dec 29, 2016 | 44.31 | 44.62 | 43.93 | 44.22 | 54,977 | +0.04(+0.08%) |
Dec 28, 2016 | 44.65 | 44.66 | 43.95 | 44.18 | 85,129 | -0.37(-0.83%) |
Dec 27, 2016 | 44.58 | 44.90 | 44.43 | 44.55 | 58,502 | +0.15(+0.33%) |
Dec 23, 2016 | 44.40 | 44.40 | 44.40 | 0 | +0.07(+0.17%) | |
Dec 22, 2016 | 44.40 | 44.54 | 43.72 | 44.33 | 107,872 | +0.02(+0.04%) |
Dec 21, 2016 | 44.71 | 44.72 | 44.27 | 44.31 | 104,313 | -0.41(-0.91%) |
Dec 20, 2016 | 44.84 | 45.00 | 44.49 | 44.72 | 113,066 | +0.08(+0.19%) |
Dec 19, 2016 | 44.68 | 44.91 | 44.18 | 44.64 | 128,836 | -0.02(-0.04%) |
Dec 16, 2016 | 44.83 | 44.83 | 44.12 | 44.65 | 386,659 | -0.18(-0.39%) |
Dec 15, 2016 | 44.27 | 44.91 | 44.05 | 44.83 | 220,202 | +0.67(+1.51%) |
Dec 14, 2016 | 44.53 | 44.83 | 43.29 | 44.16 | 243,875 | -0.63(-1.41%) |
Dec 13, 2016 | 45.38 | 45.70 | 44.15 | 44.79 | 167,033 | -0.54(-1.18%) |
Dec 12, 2016 | 45.68 | 45.74 | 45.17 | 45.33 | 109,462 | -0.55(-1.19%) |
Dec 09, 2016 | 46.84 | 46.95 | 45.78 | 45.88 | 199,431 | -0.71(-1.53%) |
Dec 08, 2016 | 46.02 | 46.65 | 44.78 | 46.59 | 197,814 | +0.53(+1.15%) |
Dec 07, 2016 | 45.03 | 46.10 | 44.29 | 46.06 | 166,719 | +0.92(+2.03%) |
Dec 06, 2016 | 44.15 | 45.27 | 43.84 | 45.14 | 246,930 | +1.06(+2.39%) |
Dec 05, 2016 | 44.14 | 44.58 | 43.80 | 44.09 | 179,192 | +0.29(+0.66%) |
Dec 02, 2016 | 43.83 | 44.22 | 40.62 | 43.80 | 206,010 | -0.93(-2.07%) |
Dec 01, 2016 | 44.88 | 45.34 | 43.97 | 44.73 | 195,843 | -0.06(-0.12%) |
Nov 30, 2016 | 44.71 | 45.23 | 44.59 | 44.78 | 200,559 | +0.39(+0.88%) |
Nov 29, 2016 | 44.82 | 44.88 | 44.19 | 44.40 | 284,262 | -0.41(-0.91%) |
Nov 28, 2016 | 45.46 | 45.57 | 44.64 | 44.80 | 193,478 | -0.69(-1.51%) |
Nov 25, 2016 | 45.62 | 45.71 | 45.01 | 45.49 | 45,495 | -0.01(-0.02%) |
Nov 23, 2016 | 45.50 | 45.50 | 45.50 | 0 | +0.20(+0.45%) | |
Nov 22, 2016 | 44.88 | 45.32 | 44.43 | 45.29 | 102,875 | +0.49(+1.10%) |
Nov 21, 2016 | 44.90 | 45.36 | 44.48 | 44.80 | 108,070 | +0.00(+0.00%) |
Nov 18, 2016 | 44.85 | 45.46 | 44.54 | 44.80 | 122,601 | +0.08(+0.19%) |
Nov 17, 2016 | 44.95 | 45.01 | 43.72 | 44.72 | 104,266 | +0.02(+0.04%) |
Nov 16, 2016 | 44.14 | 44.97 | 44.13 | 44.70 | 128,801 | +0.51(+1.15%) |
Nov 15, 2016 | 45.01 | 45.22 | 44.08 | 44.19 | 229,008 | -0.79(-1.76%) |
Nov 14, 2016 | 44.96 | 45.87 | 44.40 | 44.99 | 185,909 | +0.30(+0.66%) |
Nov 11, 2016 | 43.15 | 44.73 | 42.94 | 44.69 | 213,094 | +1.49(+3.46%) |
Nov 10, 2016 | 42.82 | 43.68 | 40.86 | 43.20 | 209,799 | +0.71(+1.67%) |
Nov 09, 2016 | 40.34 | 42.49 | 40.28 | 42.49 | 264,431 | +1.85(+4.54%) |
Nov 08, 2016 | 40.35 | 41.05 | 40.06 | 40.64 | 154,351 | +0.18(+0.46%) |
Nov 07, 2016 | 39.54 | 40.58 | 39.27 | 40.46 | 168,008 | +1.50(+3.84%) |
Nov 04, 2016 | 38.79 | 39.49 | 38.66 | 38.96 | 186,140 | +0.30(+0.76%) |
Nov 03, 2016 | 38.47 | 38.92 | 37.89 | 38.67 | 129,418 | +0.34(+0.89%) |
Nov 02, 2016 | 38.13 | 38.95 | 38.13 | 38.32 | 136,759 | +0.22(+0.58%) |
Nov 01, 2016 | 38.24 | 38.61 | 37.92 | 38.10 | 248,028 | -0.03(-0.07%) |
Oct 31, 2016 | 37.44 | 38.16 | 37.07 | 38.13 | 145,272 | +0.68(+1.82%) |
Oct 28, 2016 | 37.52 | 38.25 | 37.07 | 37.45 | 152,142 | -0.17(-0.44%) |
Oct 27, 2016 | 37.60 | 38.61 | 36.98 | 37.61 | 150,573 | +0.32(+0.87%) |
Oct 26, 2016 | 38.14 | 38.37 | 37.27 | 37.29 | 173,045 | -0.94(-2.46%) |
Oct 25, 2016 | 38.73 | 40.02 | 38.13 | 38.23 | 158,526 | -0.44(-1.15%) |
Oct 24, 2016 | 38.04 | 38.76 | 37.37 | 38.67 | 114,332 | +0.76(+2.00%) |
Oct 21, 2016 | 37.05 | 38.49 | 37.05 | 37.92 | 221,322 | -0.29(-0.75%) |
Oct 20, 2016 | 38.47 | 38.91 | 38.07 | 38.20 | 242,449 | -0.30(-0.77%) |
Oct 19, 2016 | 38.71 | 39.06 | 38.45 | 38.50 | 168,646 | -0.18(-0.45%) |
Oct 18, 2016 | 39.28 | 39.28 | 38.55 | 38.67 | 258,254 | -0.33(-0.85%) |
Oct 17, 2016 | 39.03 | 39.12 | 38.55 | 39.01 | 438,602 | -0.12(-0.31%) |
Oct 14, 2016 | 39.70 | 39.83 | 38.99 | 39.13 | 86,031 | -0.32(-0.82%) |
Oct 13, 2016 | 39.81 | 39.81 | 39.37 | 39.45 | 94,246 | -0.59(-1.47%) |
Oct 12, 2016 | 40.23 | 40.36 | 39.87 | 40.04 | 107,499 | -0.22(-0.55%) |
Oct 11, 2016 | 40.81 | 41.06 | 40.11 | 40.26 | 81,732 | -0.66(-1.60%) |
Oct 10, 2016 | 40.23 | 41.00 | 40.23 | 40.92 | 98,106 | +0.80(+2.00%) |
Oct 07, 2016 | 40.20 | 40.30 | 39.68 | 40.11 | 200,074 | -0.13(-0.32%) |
Oct 06, 2016 | 40.25 | 40.30 | 39.72 | 40.24 | 68,300 | +0.03(+0.07%) |
Oct 05, 2016 | 40.05 | 40.42 | 39.75 | 40.22 | 119,319 | +0.27(+0.67%) |
Oct 04, 2016 | 40.38 | 40.63 | 39.74 | 39.95 | 111,490 | -0.41(-1.01%) |