Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.09 | 45.09 | 45.09 | 0 | -0.13(-0.29%) | |
Dec 29, 2016 | 45.41 | 45.64 | 45.18 | 45.22 | 8,512,399 | -0.18(-0.39%) |
Dec 28, 2016 | 45.74 | 45.85 | 45.35 | 45.40 | 8,061,363 | -0.40(-0.87%) |
Dec 27, 2016 | 45.86 | 46.06 | 45.62 | 45.80 | 7,592,632 | +0.18(+0.39%) |
Dec 23, 2016 | 45.62 | 45.62 | 45.62 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 45.67 | 45.96 | 45.31 | 45.64 | 13,186,189 | +0.11(+0.25%) |
Dec 21, 2016 | 46.41 | 46.57 | 45.45 | 45.52 | 15,734,768 | -0.82(-1.77%) |
Dec 20, 2016 | 46.87 | 47.24 | 46.24 | 46.34 | 13,545,544 | -0.49(-1.05%) |
Dec 19, 2016 | 47.34 | 47.70 | 46.62 | 46.83 | 15,586,548 | -1.00(-2.08%) |
Dec 16, 2016 | 47.99 | 48.28 | 47.53 | 47.83 | 22,930,458 | +0.05(+0.11%) |
Dec 15, 2016 | 47.49 | 47.98 | 47.37 | 47.77 | 11,106,217 | +0.44(+0.92%) |
Dec 14, 2016 | 47.37 | 48.07 | 47.18 | 47.34 | 14,466,018 | +0.01(+0.02%) |
Dec 13, 2016 | 47.34 | 47.46 | 46.91 | 47.33 | 9,960,096 | +0.41(+0.88%) |
Dec 12, 2016 | 46.70 | 47.20 | 46.60 | 46.91 | 10,840,710 | +0.37(+0.80%) |
Dec 09, 2016 | 45.98 | 46.76 | 45.98 | 46.54 | 13,835,091 | +0.84(+1.85%) |
Dec 08, 2016 | 45.40 | 45.88 | 45.23 | 45.70 | 11,296,284 | +0.05(+0.10%) |
Dec 07, 2016 | 45.38 | 45.65 | 44.56 | 45.65 | 18,478,166 | -0.17(-0.36%) |
Dec 06, 2016 | 45.74 | 45.90 | 45.31 | 45.82 | 14,011,001 | +0.02(+0.05%) |
Dec 05, 2016 | 46.76 | 46.76 | 45.49 | 45.80 | 17,074,530 | -0.67(-1.44%) |
Dec 02, 2016 | 46.41 | 46.76 | 46.08 | 46.47 | 10,515,543 | +0.28(+0.61%) |
Dec 01, 2016 | 46.60 | 46.65 | 46.10 | 46.19 | 11,048,935 | -0.33(-0.70%) |
Nov 30, 2016 | 47.36 | 47.37 | 46.36 | 46.51 | 16,485,034 | -0.76(-1.61%) |
Nov 29, 2016 | 47.09 | 47.48 | 47.06 | 47.27 | 13,201,738 | +0.30(+0.63%) |
Nov 28, 2016 | 46.96 | 47.17 | 46.84 | 46.98 | 9,660,642 | -0.31(-0.66%) |
Nov 25, 2016 | 46.99 | 47.43 | 46.94 | 47.29 | 4,606,194 | +0.43(+0.92%) |
Nov 23, 2016 | 46.85 | 46.85 | 46.85 | 0 | -0.05(-0.10%) | |
Nov 22, 2016 | 47.51 | 47.62 | 46.52 | 46.90 | 12,619,313 | -0.46(-0.96%) |
Nov 21, 2016 | 47.08 | 47.42 | 46.91 | 47.36 | 8,993,071 | +0.33(+0.70%) |
Nov 18, 2016 | 47.56 | 47.60 | 46.92 | 47.03 | 10,125,831 | -0.63(-1.32%) |
Nov 17, 2016 | 47.52 | 47.73 | 47.22 | 47.66 | 10,999,126 | +0.05(+0.11%) |
Nov 16, 2016 | 48.42 | 48.61 | 47.47 | 47.61 | 14,156,567 | -0.78(-1.60%) |
Nov 15, 2016 | 48.40 | 48.44 | 47.95 | 48.38 | 9,590,619 | +0.09(+0.19%) |
Nov 14, 2016 | 48.65 | 48.72 | 48.07 | 48.29 | 13,310,422 | -0.32(-0.66%) |
Nov 11, 2016 | 48.71 | 49.04 | 48.33 | 48.61 | 18,496,652 | -0.77(-1.55%) |
Nov 10, 2016 | 49.06 | 49.76 | 49.04 | 49.38 | 23,499,202 | +0.59(+1.22%) |
Nov 09, 2016 | 48.62 | 49.41 | 47.82 | 48.78 | 36,618,272 | +2.79(+6.07%) |
Nov 08, 2016 | 45.47 | 46.20 | 45.24 | 45.99 | 10,440,503 | +0.35(+0.77%) |
Nov 07, 2016 | 45.24 | 45.77 | 45.21 | 45.65 | 13,759,467 | +0.93(+2.09%) |
Nov 04, 2016 | 44.61 | 45.05 | 44.55 | 44.71 | 14,890,505 | +0.30(+0.67%) |
Nov 03, 2016 | 44.98 | 45.01 | 44.31 | 44.41 | 14,896,343 | -0.31(-0.70%) |
Nov 02, 2016 | 44.89 | 45.23 | 44.66 | 44.73 | 14,108,617 | -0.35(-0.78%) |
Nov 01, 2016 | 44.85 | 45.29 | 44.47 | 45.08 | 18,875,082 | +0.44(+0.99%) |
Oct 31, 2016 | 44.92 | 44.96 | 44.36 | 44.63 | 18,753,358 | -0.09(-0.20%) |
Oct 28, 2016 | 46.38 | 46.42 | 44.43 | 44.73 | 26,783,140 | -1.86(-4.00%) |
Oct 27, 2016 | 46.48 | 47.17 | 46.37 | 46.59 | 13,617,159 | +0.32(+0.69%) |
Oct 26, 2016 | 46.93 | 47.01 | 46.03 | 46.27 | 13,100,232 | -0.82(-1.74%) |
Oct 25, 2016 | 45.81 | 47.27 | 45.27 | 47.09 | 19,981,714 | +0.91(+1.98%) |
Oct 24, 2016 | 46.67 | 46.73 | 46.09 | 46.18 | 13,078,344 | -0.34(-0.74%) |
Oct 21, 2016 | 46.79 | 47.05 | 46.39 | 46.52 | 9,744,073 | -0.55(-1.16%) |
Oct 20, 2016 | 47.09 | 47.33 | 46.89 | 47.07 | 8,318,905 | +0.04(+0.08%) |
Oct 19, 2016 | 47.23 | 47.36 | 46.98 | 47.03 | 7,339,309 | -0.17(-0.35%) |
Oct 18, 2016 | 47.05 | 47.59 | 47.00 | 47.20 | 13,139,993 | +0.43(+0.93%) |
Oct 17, 2016 | 47.17 | 47.17 | 46.22 | 46.76 | 17,174,356 | -0.47(-1.00%) |
Oct 14, 2016 | 47.67 | 47.78 | 47.23 | 47.23 | 16,055,599 | -0.28(-0.59%) |
Oct 13, 2016 | 47.32 | 47.85 | 47.08 | 47.52 | 19,130,440 | +0.65(+1.38%) |
Oct 12, 2016 | 47.43 | 47.61 | 46.81 | 46.87 | 13,316,152 | -0.21(-0.44%) |
Oct 11, 2016 | 48.29 | 48.31 | 46.94 | 47.07 | 18,359,404 | -1.50(-3.08%) |
Oct 10, 2016 | 48.81 | 49.30 | 48.22 | 48.57 | 26,766,248 | +0.86(+1.80%) |
Oct 07, 2016 | 47.71 | 47.88 | 47.15 | 47.71 | 14,175,690 | +0.08(+0.18%) |
Oct 06, 2016 | 47.50 | 47.65 | 46.93 | 47.63 | 15,037,706 | -0.11(-0.22%) |
Oct 05, 2016 | 47.66 | 47.91 | 47.49 | 47.74 | 10,355,345 | +0.26(+0.54%) |
Oct 04, 2016 | 47.49 | 47.85 | 47.08 | 47.48 | 10,389,649 | -0.05(-0.10%) |