Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 44.39 | 44.39 | 44.39 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 44.44 | 44.46 | 44.36 | 44.43 | 1,081,156 | +0.08(+0.18%) |
Dec 28, 2016 | 44.27 | 44.36 | 44.25 | 44.35 | 749,979 | +0.07(+0.15%) |
Dec 27, 2016 | 44.30 | 44.30 | 44.20 | 44.28 | 1,038,766 | -0.01(-0.02%) |
Dec 23, 2016 | 44.29 | 44.29 | 44.29 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 44.22 | 44.28 | 44.19 | 44.20 | 817,400 | -0.03(-0.07%) |
Dec 21, 2016 | 44.23 | 44.27 | 44.16 | 44.23 | 881,591 | +0.02(+0.05%) |
Dec 20, 2016 | 44.17 | 44.24 | 44.14 | 44.21 | 1,031,324 | -0.02(-0.05%) |
Dec 19, 2016 | 44.14 | 44.23 | 44.09 | 44.23 | 739,851 | +0.15(+0.33%) |
Dec 16, 2016 | 44.14 | 44.16 | 44.01 | 44.09 | 792,366 | +0.09(+0.20%) |
Dec 15, 2016 | 44.02 | 44.07 | 43.87 | 44.00 | 1,350,694 | -0.01(-0.02%) |
Dec 14, 2016 | 44.14 | 44.18 | 43.96 | 44.01 | 948,940 | +0.01(+0.02%) |
Dec 13, 2016 | 44.08 | 44.08 | 43.80 | 44.00 | 993,790 | +0.13(+0.30%) |
Dec 12, 2016 | 43.83 | 43.91 | 43.78 | 43.87 | 1,311,261 | -0.11(-0.24%) |
Dec 09, 2016 | 44.01 | 44.06 | 43.96 | 43.97 | 929,086 | -0.05(-0.11%) |
Dec 08, 2016 | 44.09 | 44.09 | 43.96 | 44.02 | 717,778 | -0.06(-0.15%) |
Dec 07, 2016 | 44.14 | 44.18 | 44.02 | 44.09 | 674,042 | +0.13(+0.30%) |
Dec 06, 2016 | 44.11 | 44.11 | 43.84 | 43.96 | 1,015,439 | -0.14(-0.31%) |
Dec 05, 2016 | 43.94 | 44.11 | 43.88 | 44.09 | 739,692 | -0.04(-0.09%) |
Dec 02, 2016 | 43.92 | 44.15 | 43.90 | 44.14 | 1,181,122 | +0.19(+0.44%) |
Dec 01, 2016 | 44.14 | 44.14 | 43.90 | 43.94 | 1,437,712 | -0.26(-0.59%) |
Nov 30, 2016 | 44.24 | 44.27 | 44.15 | 44.20 | 838,010 | -0.11(-0.24%) |
Nov 29, 2016 | 44.14 | 44.32 | 44.14 | 44.31 | 770,419 | +0.11(+0.24%) |
Nov 28, 2016 | 44.19 | 44.24 | 44.15 | 44.20 | 1,237,092 | +0.07(+0.17%) |
Nov 25, 2016 | 44.18 | 44.20 | 44.07 | 44.13 | 557,744 | +0.02(+0.04%) |
Nov 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | -0.10(-0.22%) | |
Nov 22, 2016 | 44.21 | 44.23 | 44.08 | 44.21 | 1,732,921 | +0.17(+0.39%) |
Nov 21, 2016 | 44.11 | 44.15 | 44.01 | 44.04 | 1,261,605 | -0.04(-0.09%) |
Nov 18, 2016 | 44.17 | 44.18 | 44.01 | 44.08 | 749,002 | -0.06(-0.13%) |
Nov 17, 2016 | 44.24 | 44.24 | 44.08 | 44.14 | 503,852 | -0.02(-0.04%) |
Nov 16, 2016 | 44.27 | 44.27 | 44.10 | 44.15 | 738,652 | -0.05(-0.11%) |
Nov 15, 2016 | 44.18 | 44.26 | 44.07 | 44.20 | 3,032,442 | +0.14(+0.31%) |
Nov 14, 2016 | 44.07 | 44.19 | 43.97 | 44.07 | 947,169 | -0.11(-0.26%) |
Nov 11, 2016 | 44.21 | 44.27 | 44.11 | 44.18 | 633,377 | -0.06(-0.15%) |
Nov 10, 2016 | 44.27 | 44.38 | 44.12 | 44.24 | 1,112,058 | -0.18(-0.40%) |
Nov 09, 2016 | 44.55 | 44.70 | 44.42 | 44.42 | 1,466,676 | -0.28(-0.62%) |
Nov 08, 2016 | 44.79 | 44.79 | 44.67 | 44.70 | 594,339 | -0.06(-0.13%) |
Nov 07, 2016 | 44.71 | 44.80 | 44.68 | 44.75 | 695,863 | +0.00(+0.00%) |
Nov 04, 2016 | 44.74 | 44.84 | 44.73 | 44.75 | 621,426 | +0.04(+0.09%) |
Nov 03, 2016 | 44.80 | 44.80 | 44.67 | 44.71 | 994,214 | -0.07(-0.16%) |
Nov 02, 2016 | 44.75 | 44.87 | 44.70 | 44.79 | 1,433,677 | +0.11(+0.25%) |
Nov 01, 2016 | 44.67 | 44.74 | 44.63 | 44.67 | 800,741 | -0.09(-0.20%) |
Oct 31, 2016 | 44.76 | 44.77 | 44.70 | 44.76 | 1,370,651 | +0.04(+0.09%) |
Oct 28, 2016 | 44.72 | 44.76 | 44.67 | 44.72 | 935,600 | +0.02(+0.04%) |
Oct 27, 2016 | 44.79 | 44.80 | 44.71 | 44.71 | 882,014 | -0.19(-0.41%) |
Oct 26, 2016 | 44.98 | 44.98 | 44.87 | 44.89 | 574,564 | -0.09(-0.20%) |
Oct 25, 2016 | 45.00 | 45.03 | 44.96 | 44.98 | 639,166 | +0.01(+0.02%) |
Oct 24, 2016 | 45.11 | 45.11 | 44.96 | 44.97 | 654,472 | -0.01(-0.02%) |
Oct 21, 2016 | 45.00 | 45.03 | 44.97 | 44.98 | 925,547 | -0.02(-0.04%) |
Oct 20, 2016 | 45.00 | 45.02 | 44.86 | 45.00 | 667,999 | +0.02(+0.05%) |
Oct 19, 2016 | 45.00 | 45.00 | 44.93 | 44.97 | 627,316 | +0.02(+0.05%) |
Oct 18, 2016 | 44.95 | 44.96 | 44.88 | 44.95 | 1,005,527 | +0.06(+0.13%) |
Oct 17, 2016 | 44.89 | 44.92 | 44.84 | 44.89 | 548,786 | +0.03(+0.07%) |
Oct 14, 2016 | 44.96 | 44.96 | 44.86 | 44.86 | 502,293 | -0.13(-0.29%) |
Oct 13, 2016 | 44.99 | 45.00 | 44.93 | 44.99 | 633,932 | +0.09(+0.20%) |
Oct 12, 2016 | 44.96 | 44.96 | 44.83 | 44.90 | 626,639 | -0.05(-0.11%) |
Oct 11, 2016 | 44.97 | 44.98 | 44.90 | 44.95 | 678,410 | +0.03(+0.07%) |
Oct 10, 2016 | 44.96 | 45.01 | 44.89 | 44.92 | 493,630 | -0.09(-0.20%) |
Oct 07, 2016 | 45.00 | 45.03 | 44.96 | 45.00 | 489,822 | -0.03(-0.07%) |
Oct 06, 2016 | 45.03 | 45.10 | 45.00 | 45.04 | 686,774 | -0.01(-0.02%) |
Oct 05, 2016 | 45.06 | 45.13 | 44.96 | 45.05 | 938,764 | -0.10(-0.22%) |
Oct 04, 2016 | 45.21 | 45.30 | 45.10 | 45.14 | 1,174,122 | -0.02(-0.05%) |