Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.95 | 40.95 | 40.95 | 0 | -0.14(-0.34%) | |
Dec 29, 2016 | 40.74 | 41.18 | 40.65 | 41.09 | 6,048,455 | +0.21(+0.50%) |
Dec 28, 2016 | 40.92 | 41.03 | 40.81 | 40.88 | 8,807,041 | -0.19(-0.46%) |
Dec 27, 2016 | 41.06 | 41.18 | 40.94 | 41.07 | 5,525,655 | +0.06(+0.15%) |
Dec 23, 2016 | 41.01 | 41.01 | 41.01 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 40.63 | 41.02 | 40.62 | 40.99 | 8,023,297 | +0.25(+0.61%) |
Dec 21, 2016 | 40.86 | 41.11 | 40.72 | 40.74 | 7,667,605 | -0.04(-0.10%) |
Dec 20, 2016 | 40.78 | 40.17 | 40.78 | 11,511,373 | +0.12(+0.28%) | |
Dec 19, 2016 | 40.43 | 40.72 | 40.34 | 40.66 | 11,638,010 | +0.43(+1.07%) |
Dec 16, 2016 | 39.76 | 40.35 | 39.50 | 40.23 | 16,153,744 | +0.47(+1.18%) |
Dec 15, 2016 | 39.42 | 39.84 | 39.34 | 39.76 | 10,773,154 | +0.19(+0.49%) |
Dec 14, 2016 | 40.12 | 40.32 | 39.51 | 39.57 | 10,593,623 | -0.45(-1.12%) |
Dec 13, 2016 | 39.91 | 40.30 | 39.88 | 40.02 | 11,338,724 | +0.12(+0.30%) |
Dec 12, 2016 | 39.79 | 40.08 | 39.73 | 39.90 | 9,302,016 | +0.13(+0.33%) |
Dec 09, 2016 | 39.30 | 39.95 | 39.25 | 39.77 | 12,438,331 | +0.55(+1.39%) |
Dec 08, 2016 | 39.03 | 39.39 | 38.82 | 39.22 | 11,156,039 | -0.03(-0.08%) |
Dec 07, 2016 | 38.70 | 39.30 | 38.59 | 39.25 | 13,574,612 | +0.67(+1.73%) |
Dec 06, 2016 | 38.05 | 38.60 | 37.96 | 38.59 | 11,245,817 | +0.46(+1.21%) |
Dec 05, 2016 | 38.36 | 38.54 | 38.06 | 38.13 | 14,078,417 | -0.28(-0.72%) |
Dec 02, 2016 | 37.78 | 38.42 | 37.78 | 38.40 | 12,722,426 | +0.66(+1.75%) |
Dec 01, 2016 | 38.11 | 38.17 | 37.45 | 37.74 | 14,454,912 | -0.62(-1.63%) |
Nov 30, 2016 | 38.85 | 39.24 | 38.33 | 38.37 | 15,630,806 | -0.75(-1.92%) |
Nov 29, 2016 | 38.84 | 39.22 | 38.80 | 39.12 | 11,670,792 | +0.21(+0.54%) |
Nov 28, 2016 | 38.69 | 39.09 | 38.61 | 38.91 | 9,714,753 | +0.21(+0.54%) |
Nov 25, 2016 | 38.56 | 38.75 | 38.51 | 38.70 | 5,764,503 | +0.28(+0.72%) |
Nov 23, 2016 | 38.42 | 38.42 | 38.42 | 0 | -0.11(-0.30%) | |
Nov 22, 2016 | 38.41 | 38.65 | 38.29 | 38.53 | 11,216,393 | +0.31(+0.82%) |
Nov 21, 2016 | 37.67 | 38.25 | 37.51 | 38.22 | 11,553,709 | +0.55(+1.47%) |
Nov 18, 2016 | 37.66 | 37.98 | 37.42 | 37.67 | 11,506,008 | -0.02(-0.06%) |
Nov 17, 2016 | 37.60 | 37.79 | 37.48 | 37.69 | 10,914,960 | +0.09(+0.24%) |
Nov 16, 2016 | 37.08 | 37.63 | 37.05 | 37.60 | 12,725,777 | +0.51(+1.38%) |
Nov 15, 2016 | 36.62 | 37.10 | 36.62 | 37.09 | 14,331,570 | +0.37(+1.01%) |
Nov 14, 2016 | 36.84 | 37.08 | 36.62 | 36.72 | 14,784,466 | -0.34(-0.92%) |
Nov 11, 2016 | 37.17 | 37.36 | 36.97 | 37.06 | 12,393,589 | +0.02(+0.06%) |
Nov 10, 2016 | 38.00 | 38.06 | 36.57 | 37.04 | 25,394,894 | -1.39(-3.62%) |
Nov 09, 2016 | 38.49 | 38.61 | 37.59 | 38.43 | 18,717,462 | -1.08(-2.73%) |
Nov 08, 2016 | 39.18 | 39.73 | 39.12 | 39.51 | 10,625,950 | +0.34(+0.87%) |
Nov 07, 2016 | 38.77 | 39.24 | 38.77 | 39.17 | 12,190,968 | +0.53(+1.38%) |
Nov 04, 2016 | 38.94 | 39.11 | 38.59 | 38.64 | 9,845,780 | -0.41(-1.06%) |
Nov 03, 2016 | 39.06 | 39.19 | 38.64 | 39.05 | 13,268,865 | -0.03(-0.08%) |
Nov 02, 2016 | 39.18 | 39.49 | 39.07 | 39.08 | 7,928,586 | -0.22(-0.55%) |
Nov 01, 2016 | 39.72 | 39.76 | 39.25 | 39.30 | 10,266,370 | -0.38(-0.97%) |
Oct 31, 2016 | 39.53 | 39.74 | 39.40 | 39.68 | 10,018,462 | +0.14(+0.36%) |
Oct 28, 2016 | 38.92 | 39.67 | 38.88 | 39.54 | 15,215,176 | +0.87(+2.25%) |
Oct 27, 2016 | 38.44 | 39.21 | 38.43 | 38.67 | 9,465,778 | -0.05(-0.14%) |
Oct 26, 2016 | 38.74 | 38.85 | 38.55 | 38.72 | 7,831,020 | -0.11(-0.29%) |
Oct 25, 2016 | 39.03 | 39.07 | 38.75 | 38.83 | 8,500,776 | -0.14(-0.37%) |
Oct 24, 2016 | 38.33 | 39.19 | 38.28 | 38.98 | 18,045,664 | +0.75(+1.96%) |
Oct 21, 2016 | 38.29 | 38.61 | 38.02 | 38.23 | 25,095,478 | +1.11(+2.99%) |
Oct 20, 2016 | 37.12 | 37.23 | 36.97 | 37.12 | 8,550,541 | -0.04(-0.10%) |
Oct 19, 2016 | 37.36 | 37.39 | 36.87 | 37.15 | 10,554,556 | -0.45(-1.20%) |
Oct 18, 2016 | 37.68 | 37.86 | 37.53 | 37.60 | 6,036,354 | +0.14(+0.37%) |
Oct 17, 2016 | 37.46 | 37.69 | 37.41 | 37.47 | 6,733,332 | -0.01(-0.02%) |
Oct 14, 2016 | 37.60 | 37.65 | 37.38 | 37.47 | 7,859,400 | -0.15(-0.40%) |
Oct 13, 2016 | 37.48 | 37.80 | 37.30 | 37.62 | 8,184,711 | +0.09(+0.24%) |
Oct 12, 2016 | 37.33 | 37.65 | 37.12 | 37.53 | 8,390,705 | +0.33(+0.89%) |
Oct 11, 2016 | 37.52 | 37.54 | 36.97 | 37.20 | 12,097,898 | +0.14(+0.39%) |
Oct 10, 2016 | 37.32 | 37.46 | 37.00 | 37.06 | 8,804,914 | -0.10(-0.27%) |
Oct 07, 2016 | 37.26 | 37.41 | 36.91 | 37.16 | 10,523,321 | +0.08(+0.23%) |
Oct 06, 2016 | 36.61 | 37.09 | 36.52 | 37.08 | 10,359,578 | +0.34(+0.91%) |
Oct 05, 2016 | 36.96 | 37.06 | 36.50 | 36.74 | 16,707,320 | -0.34(-0.91%) |
Oct 04, 2016 | 37.63 | 37.69 | 36.91 | 37.08 | 13,107,526 | -0.64(-1.70%) |