Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.39 | 49.39 | 49.39 | 0 | +0.86(+1.76%) | |
Dec 29, 2016 | 48.36 | 48.90 | 48.06 | 48.54 | 2,041,793 | +0.27(+0.57%) |
Dec 28, 2016 | 48.60 | 48.66 | 47.98 | 48.26 | 1,365,464 | -0.34(-0.70%) |
Dec 27, 2016 | 48.38 | 48.78 | 48.14 | 48.60 | 1,652,032 | +0.26(+0.53%) |
Dec 23, 2016 | 48.34 | 48.34 | 48.34 | 0 | +0.13(+0.26%) | |
Dec 22, 2016 | 48.00 | 48.38 | 47.56 | 48.22 | 1,746,703 | +0.02(+0.05%) |
Dec 21, 2016 | 49.05 | 49.59 | 48.15 | 48.20 | 2,214,986 | -0.85(-1.73%) |
Dec 20, 2016 | 48.93 | 49.44 | 48.66 | 49.04 | 1,878,772 | +0.06(+0.12%) |
Dec 19, 2016 | 48.51 | 49.37 | 48.51 | 48.99 | 2,469,497 | +0.89(+1.84%) |
Dec 16, 2016 | 47.15 | 48.40 | 47.15 | 48.10 | 6,869,124 | +1.36(+2.90%) |
Dec 15, 2016 | 47.40 | 47.60 | 46.53 | 46.74 | 5,433,446 | -0.85(-1.78%) |
Dec 14, 2016 | 49.12 | 49.14 | 47.52 | 47.59 | 3,723,234 | -1.55(-3.15%) |
Dec 13, 2016 | 49.18 | 49.23 | 48.72 | 49.14 | 3,095,176 | +0.04(+0.08%) |
Dec 12, 2016 | 48.34 | 49.16 | 48.00 | 49.10 | 2,828,521 | +0.64(+1.32%) |
Dec 09, 2016 | 48.36 | 49.04 | 48.32 | 48.46 | 2,247,631 | +0.04(+0.09%) |
Dec 08, 2016 | 47.81 | 48.48 | 47.49 | 48.42 | 2,871,964 | +0.25(+0.52%) |
Dec 07, 2016 | 47.13 | 48.19 | 47.05 | 48.17 | 3,807,656 | +1.27(+2.71%) |
Dec 06, 2016 | 46.23 | 47.16 | 46.13 | 46.90 | 3,334,728 | +0.66(+1.42%) |
Dec 05, 2016 | 46.29 | 46.57 | 45.80 | 46.24 | 3,589,054 | -0.09(-0.19%) |
Dec 02, 2016 | 45.77 | 47.00 | 45.72 | 46.33 | 3,643,295 | +1.01(+2.23%) |
Dec 01, 2016 | 46.15 | 46.19 | 45.07 | 45.32 | 3,305,076 | -1.01(-2.18%) |
Nov 30, 2016 | 46.77 | 47.08 | 46.07 | 46.33 | 6,115,543 | -1.04(-2.20%) |
Nov 29, 2016 | 46.82 | 47.43 | 46.53 | 47.37 | 3,304,246 | +0.58(+1.25%) |
Nov 28, 2016 | 46.24 | 46.92 | 46.09 | 46.79 | 3,340,799 | +0.56(+1.21%) |
Nov 25, 2016 | 45.88 | 46.62 | 45.65 | 46.23 | 1,107,144 | +0.34(+0.74%) |
Nov 23, 2016 | 45.89 | 45.89 | 45.89 | 0 | -0.18(-0.38%) | |
Nov 22, 2016 | 45.83 | 46.18 | 45.49 | 46.06 | 3,520,855 | +0.42(+0.92%) |
Nov 21, 2016 | 46.31 | 46.49 | 45.55 | 45.64 | 3,131,896 | -0.47(-1.02%) |
Nov 18, 2016 | 45.79 | 46.25 | 45.52 | 46.11 | 2,950,733 | +0.38(+0.82%) |
Nov 17, 2016 | 46.52 | 46.84 | 45.51 | 45.74 | 2,761,493 | -0.76(-1.63%) |
Nov 16, 2016 | 46.40 | 46.84 | 45.97 | 46.50 | 3,379,462 | +0.18(+0.40%) |
Nov 15, 2016 | 47.13 | 48.08 | 46.02 | 46.31 | 3,468,753 | -0.71(-1.51%) |
Nov 14, 2016 | 45.28 | 47.27 | 44.73 | 47.02 | 4,561,654 | +1.62(+3.58%) |
Nov 11, 2016 | 44.88 | 45.80 | 44.80 | 45.40 | 4,522,675 | +0.38(+0.84%) |
Nov 10, 2016 | 46.17 | 46.20 | 43.83 | 45.02 | 8,292,921 | -1.28(-2.77%) |
Nov 09, 2016 | 46.67 | 47.17 | 45.32 | 46.31 | 6,715,913 | -1.64(-3.42%) |
Nov 08, 2016 | 48.68 | 48.91 | 47.86 | 47.95 | 3,648,990 | -0.94(-1.92%) |
Nov 07, 2016 | 48.69 | 48.90 | 47.92 | 48.88 | 3,051,635 | +0.81(+1.69%) |
Nov 04, 2016 | 48.00 | 48.43 | 47.41 | 48.07 | 3,570,260 | +0.01(+0.03%) |
Nov 03, 2016 | 48.85 | 48.85 | 47.89 | 48.06 | 4,621,726 | -0.90(-1.83%) |
Nov 02, 2016 | 49.06 | 49.69 | 48.80 | 48.95 | 5,502,793 | -0.15(-0.30%) |
Nov 01, 2016 | 49.73 | 49.92 | 48.41 | 49.10 | 5,343,156 | -0.82(-1.63%) |
Oct 31, 2016 | 50.18 | 50.36 | 49.75 | 49.91 | 3,429,321 | +0.06(+0.12%) |
Oct 28, 2016 | 50.08 | 50.36 | 49.60 | 49.85 | 2,672,192 | +0.04(+0.07%) |
Oct 27, 2016 | 50.52 | 50.58 | 49.25 | 49.82 | 2,559,236 | -0.94(-1.85%) |
Oct 26, 2016 | 51.30 | 51.41 | 50.46 | 50.76 | 1,476,776 | -0.93(-1.80%) |
Oct 25, 2016 | 51.56 | 51.78 | 51.24 | 51.69 | 1,536,161 | +0.08(+0.16%) |
Oct 24, 2016 | 51.60 | 52.22 | 51.34 | 51.61 | 1,539,618 | +0.26(+0.51%) |
Oct 21, 2016 | 51.31 | 51.63 | 51.19 | 51.35 | 1,739,239 | -0.28(-0.54%) |
Oct 20, 2016 | 51.43 | 51.81 | 51.20 | 51.62 | 2,223,527 | +0.21(+0.41%) |
Oct 19, 2016 | 51.29 | 51.65 | 51.10 | 51.41 | 2,695,511 | +0.19(+0.37%) |
Oct 18, 2016 | 50.97 | 51.52 | 50.77 | 51.22 | 2,023,000 | +0.73(+1.44%) |
Oct 17, 2016 | 50.69 | 50.99 | 50.41 | 50.50 | 2,054,022 | -0.07(-0.14%) |
Oct 14, 2016 | 51.49 | 51.49 | 50.19 | 50.57 | 2,071,293 | -0.34(-0.66%) |
Oct 13, 2016 | 50.26 | 51.07 | 50.12 | 50.90 | 2,189,025 | +0.56(+1.11%) |
Oct 12, 2016 | 50.07 | 50.59 | 50.06 | 50.34 | 1,950,088 | +0.28(+0.55%) |
Oct 11, 2016 | 50.69 | 50.97 | 49.99 | 50.07 | 2,437,941 | -0.76(-1.50%) |
Oct 10, 2016 | 50.69 | 51.27 | 50.62 | 50.83 | 1,756,085 | +0.18(+0.36%) |
Oct 07, 2016 | 51.50 | 52.07 | 50.44 | 50.65 | 3,775,605 | -0.58(-1.12%) |
Oct 06, 2016 | 51.10 | 51.55 | 50.34 | 51.22 | 4,209,627 | -0.04(-0.07%) |
Oct 05, 2016 | 52.49 | 52.82 | 51.09 | 51.26 | 3,909,580 | -1.09(-2.09%) |
Oct 04, 2016 | 53.68 | 53.72 | 52.07 | 52.35 | 3,404,757 | -1.39(-2.59%) |