Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.44 | 43.44 | 43.44 | 0 | +0.41(+0.96%) | |
Dec 29, 2016 | 42.97 | 43.14 | 42.87 | 43.02 | 342,511 | +0.07(+0.17%) |
Dec 28, 2016 | 42.50 | 42.97 | 42.48 | 42.95 | 511,035 | +0.36(+0.84%) |
Dec 27, 2016 | 42.76 | 42.76 | 42.37 | 42.59 | 360,328 | -0.25(-0.58%) |
Dec 23, 2016 | 42.84 | 42.84 | 42.84 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 42.73 | 43.02 | 42.72 | 42.88 | 255,206 | +0.12(+0.29%) |
Dec 21, 2016 | 42.70 | 42.83 | 42.67 | 42.75 | 217,817 | +0.05(+0.12%) |
Dec 20, 2016 | 42.73 | 42.78 | 42.63 | 42.70 | 397,470 | -0.17(-0.41%) |
Dec 19, 2016 | 42.99 | 43.06 | 42.61 | 42.88 | 901,917 | -0.15(-0.34%) |
Dec 16, 2016 | 42.79 | 43.13 | 42.75 | 43.02 | 424,705 | +0.13(+0.30%) |
Dec 15, 2016 | 42.94 | 43.01 | 42.65 | 42.90 | 519,646 | -0.08(-0.19%) |
Dec 14, 2016 | 42.86 | 43.08 | 42.70 | 42.98 | 836,142 | +0.11(+0.26%) |
Dec 13, 2016 | 43.29 | 43.29 | 42.63 | 42.87 | 648,808 | -0.56(-1.29%) |
Dec 12, 2016 | 43.44 | 43.60 | 43.34 | 43.43 | 508,058 | +0.19(+0.45%) |
Dec 09, 2016 | 43.42 | 43.42 | 43.21 | 43.24 | 913,739 | -0.33(-0.76%) |
Dec 08, 2016 | 43.61 | 43.71 | 43.46 | 43.57 | 433,568 | -0.08(-0.19%) |
Dec 07, 2016 | 44.29 | 44.42 | 43.59 | 43.65 | 414,993 | -0.55(-1.25%) |
Dec 06, 2016 | 44.19 | 44.38 | 44.14 | 44.20 | 276,629 | -0.10(-0.23%) |
Dec 05, 2016 | 44.40 | 44.63 | 44.14 | 44.30 | 555,113 | -0.37(-0.82%) |
Dec 02, 2016 | 44.73 | 44.84 | 44.49 | 44.67 | 568,588 | -0.06(-0.14%) |
Dec 01, 2016 | 44.02 | 44.81 | 44.02 | 44.73 | 1,132,488 | +0.72(+1.63%) |
Nov 30, 2016 | 43.42 | 44.02 | 43.40 | 44.02 | 465,163 | +0.56(+1.29%) |
Nov 29, 2016 | 43.60 | 43.68 | 43.27 | 43.46 | 289,661 | -0.15(-0.34%) |
Nov 28, 2016 | 43.56 | 43.65 | 43.41 | 43.60 | 481,468 | +0.07(+0.17%) |
Nov 25, 2016 | 43.59 | 43.66 | 43.49 | 43.53 | 115,732 | -0.12(-0.27%) |
Nov 23, 2016 | 43.65 | 43.65 | 43.65 | 0 | +0.17(+0.38%) | |
Nov 22, 2016 | 43.45 | 43.58 | 43.38 | 43.48 | 606,734 | -0.12(-0.27%) |
Nov 21, 2016 | 43.97 | 43.98 | 43.57 | 43.60 | 310,648 | -0.47(-1.06%) |
Nov 18, 2016 | 43.91 | 44.12 | 43.79 | 44.07 | 377,523 | +0.17(+0.38%) |
Nov 17, 2016 | 44.25 | 44.35 | 43.91 | 43.91 | 543,296 | -0.33(-0.75%) |
Nov 16, 2016 | 44.70 | 44.70 | 44.21 | 44.24 | 519,072 | -0.24(-0.54%) |
Nov 15, 2016 | 44.79 | 44.84 | 44.35 | 44.47 | 818,971 | -0.64(-1.42%) |
Nov 14, 2016 | 44.64 | 45.35 | 44.62 | 45.12 | 1,302,182 | +0.46(+1.03%) |
Nov 11, 2016 | 44.92 | 45.05 | 44.58 | 44.66 | 2,077,820 | -0.06(-0.12%) |
Nov 10, 2016 | 43.79 | 45.27 | 43.70 | 44.71 | 2,795,025 | +0.72(+1.63%) |
Nov 09, 2016 | 44.75 | 44.75 | 43.92 | 44.00 | 3,352,797 | -0.19(-0.44%) |
Nov 08, 2016 | 44.52 | 44.62 | 43.99 | 44.19 | 733,560 | -0.26(-0.58%) |
Nov 07, 2016 | 44.84 | 44.90 | 44.43 | 44.45 | 714,404 | -1.14(-2.49%) |
Nov 04, 2016 | 45.52 | 45.65 | 45.22 | 45.58 | 693,538 | +0.17(+0.38%) |
Nov 03, 2016 | 45.04 | 45.46 | 44.90 | 45.41 | 529,821 | +0.42(+0.94%) |
Nov 02, 2016 | 44.65 | 45.06 | 44.54 | 44.99 | 761,893 | +0.37(+0.83%) |
Nov 01, 2016 | 44.20 | 44.97 | 44.20 | 44.62 | 812,480 | +0.34(+0.77%) |
Oct 31, 2016 | 44.10 | 44.29 | 44.08 | 44.28 | 284,455 | +0.02(+0.05%) |
Oct 28, 2016 | 44.11 | 44.37 | 43.86 | 44.25 | 943,191 | +0.31(+0.71%) |
Oct 27, 2016 | 43.57 | 44.02 | 43.54 | 43.94 | 332,716 | +0.19(+0.44%) |
Oct 26, 2016 | 43.74 | 43.89 | 43.53 | 43.75 | 585,702 | +0.28(+0.63%) |
Oct 25, 2016 | 43.30 | 43.53 | 43.30 | 43.47 | 545,467 | +0.16(+0.36%) |
Oct 24, 2016 | 43.57 | 43.58 | 43.31 | 43.32 | 856,239 | -0.57(-1.30%) |
Oct 21, 2016 | 44.01 | 44.13 | 43.83 | 43.89 | 400,123 | -0.14(-0.31%) |
Oct 20, 2016 | 44.04 | 44.27 | 43.93 | 44.02 | 461,036 | +0.04(+0.08%) |
Oct 19, 2016 | 44.00 | 44.04 | 43.91 | 43.99 | 341,587 | +0.01(+0.02%) |
Oct 18, 2016 | 43.83 | 43.99 | 43.77 | 43.98 | 440,735 | -0.40(-0.91%) |
Oct 17, 2016 | 44.25 | 44.41 | 44.19 | 44.38 | 421,235 | +0.13(+0.29%) |
Oct 14, 2016 | 44.10 | 44.27 | 43.91 | 44.25 | 605,295 | -0.05(-0.10%) |
Oct 13, 2016 | 44.44 | 44.69 | 44.18 | 44.30 | 751,265 | +0.15(+0.33%) |
Oct 12, 2016 | 44.09 | 44.27 | 44.00 | 44.15 | 563,310 | +0.04(+0.08%) |
Oct 11, 2016 | 43.54 | 44.29 | 43.52 | 44.12 | 973,782 | +0.64(+1.48%) |
Oct 10, 2016 | 43.53 | 43.55 | 43.38 | 43.47 | 326,659 | -0.27(-0.61%) |
Oct 07, 2016 | 43.60 | 43.96 | 43.57 | 43.74 | 584,607 | +0.08(+0.19%) |
Oct 06, 2016 | 43.69 | 43.87 | 43.57 | 43.66 | 283,172 | +0.02(+0.04%) |
Oct 05, 2016 | 43.69 | 43.69 | 43.50 | 43.64 | 234,549 | -0.17(-0.38%) |
Oct 04, 2016 | 43.61 | 43.96 | 43.51 | 43.80 | 651,949 | +0.06(+0.13%) |