Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 44.21 | 44.21 | 44.21 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 44.26 | 44.29 | 44.18 | 44.25 | 1,085,531 | +0.08(+0.18%) |
Dec 28, 2016 | 44.09 | 44.18 | 44.07 | 44.17 | 753,014 | +0.07(+0.15%) |
Dec 27, 2016 | 44.12 | 44.12 | 44.02 | 44.11 | 1,042,970 | -0.01(-0.02%) |
Dec 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 44.04 | 44.10 | 44.01 | 44.02 | 820,708 | -0.03(-0.07%) |
Dec 21, 2016 | 44.05 | 44.09 | 43.98 | 44.05 | 885,159 | +0.02(+0.05%) |
Dec 20, 2016 | 43.99 | 44.06 | 43.96 | 44.03 | 1,035,498 | -0.02(-0.05%) |
Dec 19, 2016 | 43.97 | 44.05 | 43.91 | 44.05 | 742,845 | +0.15(+0.33%) |
Dec 16, 2016 | 43.97 | 43.98 | 43.83 | 43.91 | 795,573 | +0.09(+0.20%) |
Dec 15, 2016 | 43.84 | 43.89 | 43.69 | 43.82 | 1,356,160 | -0.01(-0.02%) |
Dec 14, 2016 | 43.97 | 44.01 | 43.78 | 43.83 | 952,781 | +0.01(+0.02%) |
Dec 13, 2016 | 43.90 | 43.90 | 43.63 | 43.82 | 997,812 | +0.13(+0.30%) |
Dec 12, 2016 | 43.65 | 43.73 | 43.60 | 43.69 | 1,316,567 | -0.11(-0.24%) |
Dec 09, 2016 | 43.83 | 43.89 | 43.78 | 43.80 | 932,846 | -0.05(-0.11%) |
Dec 08, 2016 | 43.91 | 43.91 | 43.78 | 43.84 | 720,683 | -0.06(-0.15%) |
Dec 07, 2016 | 43.96 | 44.01 | 43.84 | 43.91 | 676,770 | +0.13(+0.30%) |
Dec 06, 2016 | 43.93 | 43.93 | 43.67 | 43.78 | 1,019,549 | -0.14(-0.31%) |
Dec 05, 2016 | 43.76 | 43.93 | 43.71 | 43.92 | 742,685 | -0.04(-0.09%) |
Dec 02, 2016 | 43.75 | 43.97 | 43.72 | 43.96 | 1,185,902 | +0.19(+0.44%) |
Dec 01, 2016 | 43.97 | 43.97 | 43.72 | 43.76 | 1,443,531 | -0.26(-0.59%) |
Nov 30, 2016 | 44.06 | 44.09 | 43.98 | 44.03 | 841,402 | -0.11(-0.24%) |
Nov 29, 2016 | 43.96 | 44.14 | 43.96 | 44.13 | 773,537 | +0.11(+0.24%) |
Nov 28, 2016 | 44.01 | 44.06 | 43.98 | 44.03 | 1,242,099 | +0.07(+0.17%) |
Nov 25, 2016 | 44.00 | 44.02 | 43.89 | 43.95 | 560,001 | +0.02(+0.04%) |
Nov 23, 2016 | 43.94 | 43.94 | 43.94 | 0 | -0.10(-0.22%) | |
Nov 22, 2016 | 44.03 | 44.05 | 43.90 | 44.03 | 1,739,935 | +0.17(+0.39%) |
Nov 21, 2016 | 43.93 | 43.97 | 43.83 | 43.86 | 1,266,711 | -0.04(-0.09%) |
Nov 18, 2016 | 43.99 | 44.00 | 43.83 | 43.90 | 752,034 | -0.06(-0.13%) |
Nov 17, 2016 | 44.06 | 44.06 | 43.90 | 43.96 | 505,891 | -0.02(-0.04%) |
Nov 16, 2016 | 44.09 | 44.09 | 43.92 | 43.98 | 741,642 | -0.05(-0.11%) |
Nov 15, 2016 | 44.00 | 44.08 | 43.90 | 44.03 | 3,044,715 | +0.14(+0.31%) |
Nov 14, 2016 | 43.90 | 44.01 | 43.79 | 43.89 | 951,002 | -0.11(-0.26%) |
Nov 11, 2016 | 44.03 | 44.09 | 43.94 | 44.00 | 635,940 | -0.06(-0.15%) |
Nov 10, 2016 | 44.09 | 44.20 | 43.94 | 44.07 | 1,116,558 | -0.18(-0.40%) |
Nov 09, 2016 | 44.37 | 44.52 | 44.24 | 44.24 | 1,472,612 | -0.27(-0.62%) |
Nov 08, 2016 | 44.61 | 44.61 | 44.49 | 44.52 | 596,744 | -0.06(-0.13%) |
Nov 07, 2016 | 44.53 | 44.62 | 44.50 | 44.57 | 698,679 | +0.00(+0.00%) |
Nov 04, 2016 | 44.56 | 44.66 | 44.55 | 44.57 | 623,941 | +0.04(+0.09%) |
Nov 03, 2016 | 44.62 | 44.62 | 44.49 | 44.53 | 998,238 | -0.07(-0.16%) |
Nov 02, 2016 | 44.57 | 44.69 | 44.52 | 44.61 | 1,439,479 | +0.11(+0.25%) |
Nov 01, 2016 | 44.49 | 44.56 | 44.45 | 44.49 | 803,982 | -0.09(-0.20%) |
Oct 31, 2016 | 44.58 | 44.59 | 44.52 | 44.58 | 1,376,199 | +0.04(+0.09%) |
Oct 28, 2016 | 44.54 | 44.58 | 44.49 | 44.54 | 939,386 | +0.02(+0.04%) |
Oct 27, 2016 | 44.61 | 44.62 | 44.53 | 44.53 | 885,584 | -0.19(-0.41%) |
Oct 26, 2016 | 44.80 | 44.80 | 44.69 | 44.71 | 576,889 | -0.09(-0.20%) |
Oct 25, 2016 | 44.82 | 44.85 | 44.78 | 44.80 | 641,753 | +0.01(+0.02%) |
Oct 24, 2016 | 44.93 | 44.93 | 44.77 | 44.79 | 657,121 | -0.01(-0.02%) |
Oct 21, 2016 | 44.82 | 44.85 | 44.79 | 44.80 | 929,293 | -0.02(-0.04%) |
Oct 20, 2016 | 44.82 | 44.84 | 44.68 | 44.82 | 670,702 | +0.02(+0.05%) |
Oct 19, 2016 | 44.82 | 44.82 | 44.75 | 44.79 | 629,855 | +0.02(+0.05%) |
Oct 18, 2016 | 44.77 | 44.78 | 44.69 | 44.77 | 1,009,596 | +0.06(+0.13%) |
Oct 17, 2016 | 44.71 | 44.73 | 44.66 | 44.71 | 551,007 | +0.03(+0.07%) |
Oct 14, 2016 | 44.78 | 44.78 | 44.68 | 44.68 | 504,326 | -0.13(-0.29%) |
Oct 13, 2016 | 44.81 | 44.82 | 44.75 | 44.81 | 636,498 | +0.09(+0.20%) |
Oct 12, 2016 | 44.78 | 44.78 | 44.65 | 44.72 | 629,175 | -0.05(-0.11%) |
Oct 11, 2016 | 44.79 | 44.80 | 44.72 | 44.77 | 681,155 | +0.03(+0.07%) |
Oct 10, 2016 | 44.78 | 44.83 | 44.71 | 44.73 | 495,628 | -0.09(-0.20%) |
Oct 07, 2016 | 44.82 | 44.85 | 44.78 | 44.82 | 491,805 | -0.03(-0.07%) |
Oct 06, 2016 | 44.85 | 44.92 | 44.82 | 44.86 | 689,554 | -0.01(-0.02%) |
Oct 05, 2016 | 44.88 | 44.94 | 44.78 | 44.86 | 942,563 | -0.10(-0.22%) |
Oct 04, 2016 | 45.03 | 45.11 | 44.92 | 44.96 | 1,178,874 | -0.02(-0.05%) |