Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.59 | 43.59 | 43.59 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.84 | 43.84 | 43.38 | 43.52 | 20,226 | -0.29(-0.66%) |
Dec 28, 2016 | 44.43 | 44.43 | 43.80 | 43.81 | 10,440 | -0.54(-1.21%) |
Dec 27, 2016 | 44.46 | 44.46 | 44.28 | 44.35 | 31,207 | +0.07(+0.16%) |
Dec 23, 2016 | 44.28 | 44.28 | 44.28 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.54 | 44.54 | 44.05 | 44.14 | 35,866 | -0.34(-0.77%) |
Dec 21, 2016 | 44.77 | 44.77 | 44.40 | 44.48 | 173,118 | -0.29(-0.66%) |
Dec 20, 2016 | 44.67 | 44.79 | 44.47 | 44.77 | 60,341 | +0.59(+1.33%) |
Dec 19, 2016 | 44.17 | 44.29 | 43.84 | 44.19 | 40,441 | +0.03(+0.06%) |
Dec 16, 2016 | 44.72 | 44.77 | 44.11 | 44.16 | 23,831 | -0.43(-0.96%) |
Dec 15, 2016 | 44.54 | 44.94 | 44.36 | 44.59 | 137,753 | +0.32(+0.73%) |
Dec 14, 2016 | 44.27 | 44.86 | 44.15 | 44.27 | 33,271 | -0.13(-0.30%) |
Dec 13, 2016 | 44.51 | 44.67 | 44.20 | 44.40 | 130,949 | -0.02(-0.04%) |
Dec 12, 2016 | 44.84 | 44.89 | 44.28 | 44.41 | 449,681 | -0.43(-0.96%) |
Dec 09, 2016 | 44.93 | 44.93 | 44.63 | 44.84 | 47,763 | -0.02(-0.04%) |
Dec 08, 2016 | 44.56 | 44.96 | 44.31 | 44.86 | 123,298 | +0.51(+1.15%) |
Dec 07, 2016 | 44.23 | 44.42 | 43.96 | 44.35 | 58,894 | +0.35(+0.80%) |
Dec 06, 2016 | 43.78 | 44.01 | 43.47 | 44.00 | 128,855 | +0.37(+0.84%) |
Dec 05, 2016 | 43.70 | 43.87 | 43.42 | 43.63 | 89,459 | +0.55(+1.28%) |
Dec 02, 2016 | 43.39 | 43.39 | 42.91 | 43.08 | 36,078 | -0.38(-0.87%) |
Dec 01, 2016 | 43.05 | 43.47 | 42.93 | 43.46 | 68,045 | +0.84(+1.98%) |
Nov 30, 2016 | 42.76 | 42.76 | 42.58 | 42.62 | 60,963 | +0.44(+1.04%) |
Nov 29, 2016 | 42.14 | 42.36 | 42.12 | 42.18 | 38,350 | +0.18(+0.42%) |
Nov 28, 2016 | 42.37 | 42.41 | 41.94 | 42.00 | 131,673 | -0.58(-1.36%) |
Nov 25, 2016 | 42.65 | 42.65 | 42.44 | 42.58 | 25,356 | +0.04(+0.08%) |
Nov 23, 2016 | 42.55 | 42.55 | 42.55 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.35 | 42.39 | 41.98 | 42.30 | 118,468 | +0.10(+0.23%) |
Nov 21, 2016 | 42.22 | 42.23 | 41.97 | 42.20 | 52,591 | +0.12(+0.29%) |
Nov 18, 2016 | 41.88 | 42.24 | 41.88 | 42.08 | 108,213 | +0.20(+0.48%) |
Nov 17, 2016 | 41.45 | 41.88 | 41.45 | 41.88 | 69,201 | +0.57(+1.38%) |
Nov 16, 2016 | 41.25 | 41.35 | 41.01 | 41.31 | 70,505 | -0.23(-0.55%) |
Nov 15, 2016 | 41.25 | 41.54 | 40.58 | 41.54 | 83,679 | +0.26(+0.64%) |
Nov 14, 2016 | 40.98 | 41.56 | 40.90 | 41.27 | 333,969 | +0.77(+1.91%) |
Nov 11, 2016 | 39.86 | 40.55 | 39.86 | 40.50 | 120,795 | +0.42(+1.05%) |
Nov 10, 2016 | 39.35 | 40.46 | 39.35 | 40.08 | 478,140 | +1.25(+3.21%) |
Nov 09, 2016 | 37.87 | 39.02 | 37.32 | 38.83 | 67,716 | +1.83(+4.96%) |
Nov 08, 2016 | 36.63 | 37.11 | 36.63 | 37.00 | 20,210 | +0.09(+0.24%) |
Nov 07, 2016 | 36.67 | 36.95 | 36.67 | 36.91 | 46,271 | +0.91(+2.54%) |
Nov 04, 2016 | 36.02 | 36.34 | 35.80 | 36.00 | 17,148 | +0.01(+0.04%) |
Nov 03, 2016 | 35.98 | 36.23 | 35.92 | 35.98 | 17,256 | +0.10(+0.28%) |
Nov 02, 2016 | 36.04 | 36.10 | 35.80 | 35.88 | 39,039 | -0.30(-0.82%) |
Nov 01, 2016 | 36.44 | 36.44 | 35.94 | 36.18 | 18,432 | -0.20(-0.55%) |
Oct 31, 2016 | 36.57 | 36.57 | 36.37 | 36.38 | 10,306 | -0.02(-0.05%) |
Oct 28, 2016 | 36.62 | 36.71 | 36.16 | 36.40 | 10,881 | -0.18(-0.50%) |
Oct 27, 2016 | 36.68 | 36.76 | 36.55 | 36.59 | 14,289 | +0.11(+0.29%) |
Oct 26, 2016 | 36.37 | 36.51 | 36.27 | 36.48 | 10,181 | +0.04(+0.12%) |
Oct 25, 2016 | 36.65 | 36.68 | 36.42 | 36.44 | 16,127 | -0.23(-0.62%) |
Oct 24, 2016 | 36.81 | 36.81 | 36.63 | 36.66 | 8,243 | -0.07(-0.19%) |
Oct 21, 2016 | 36.36 | 36.76 | 36.29 | 36.73 | 14,053 | +0.29(+0.79%) |
Oct 20, 2016 | 36.66 | 36.74 | 36.39 | 36.44 | 23,875 | -0.31(-0.84%) |
Oct 19, 2016 | 36.55 | 36.79 | 36.55 | 36.75 | 25,904 | +0.30(+0.82%) |
Oct 18, 2016 | 36.54 | 36.65 | 36.37 | 36.45 | 8,979 | +0.35(+0.97%) |
Oct 17, 2016 | 36.53 | 36.65 | 36.03 | 36.10 | 10,195 | -0.47(-1.30%) |
Oct 14, 2016 | 36.58 | 36.64 | 36.37 | 36.58 | 18,997 | +0.45(+1.24%) |
Oct 13, 2016 | 36.12 | 36.20 | 35.69 | 36.13 | 30,793 | -0.32(-0.87%) |
Oct 12, 2016 | 36.61 | 36.66 | 36.43 | 36.44 | 31,368 | -0.13(-0.36%) |
Oct 11, 2016 | 36.96 | 36.96 | 36.35 | 36.58 | 26,613 | -0.33(-0.90%) |
Oct 10, 2016 | 37.09 | 37.13 | 36.90 | 36.91 | 29,505 | +0.00(+0.00%) |
Oct 07, 2016 | 36.94 | 36.94 | 36.63 | 36.91 | 19,889 | +0.06(+0.17%) |
Oct 06, 2016 | 36.68 | 36.88 | 36.68 | 36.85 | 6,473 | -0.05(-0.14%) |
Oct 05, 2016 | 36.50 | 36.98 | 36.50 | 36.90 | 94,696 | +0.56(+1.55%) |
Oct 04, 2016 | 36.31 | 36.62 | 36.20 | 36.34 | 5,777 | +0.14(+0.39%) |