Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.31 | 46.31 | 46.31 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 46.42 | 46.64 | 46.17 | 46.37 | 933,655 | -0.09(-0.18%) |
Dec 28, 2016 | 47.49 | 47.58 | 46.44 | 46.45 | 1,014,180 | -0.91(-1.93%) |
Dec 27, 2016 | 47.11 | 47.51 | 47.04 | 47.37 | 600,939 | +0.25(+0.53%) |
Dec 23, 2016 | 47.12 | 47.12 | 47.12 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 47.87 | 48.00 | 47.03 | 47.09 | 1,213,023 | +0.11(+0.24%) |
Dec 21, 2016 | 47.03 | 47.35 | 46.70 | 46.98 | 1,382,859 | -0.16(-0.34%) |
Dec 20, 2016 | 46.96 | 47.21 | 46.79 | 47.14 | 1,016,249 | +0.31(+0.67%) |
Dec 19, 2016 | 46.88 | 47.07 | 46.58 | 46.82 | 1,445,403 | -0.04(-0.08%) |
Dec 16, 2016 | 47.49 | 47.62 | 46.83 | 46.86 | 2,939,788 | -0.66(-1.38%) |
Dec 15, 2016 | 47.40 | 47.75 | 47.23 | 47.52 | 2,070,849 | +0.05(+0.10%) |
Dec 14, 2016 | 47.66 | 48.05 | 47.45 | 47.47 | 2,616,280 | -0.44(-0.91%) |
Dec 13, 2016 | 48.32 | 48.46 | 47.83 | 47.91 | 1,955,476 | -0.34(-0.71%) |
Dec 12, 2016 | 48.48 | 48.84 | 48.05 | 48.25 | 2,123,720 | -0.22(-0.45%) |
Dec 09, 2016 | 48.63 | 48.80 | 48.25 | 48.47 | 1,664,534 | -0.17(-0.35%) |
Dec 08, 2016 | 48.45 | 48.81 | 48.17 | 48.64 | 2,895,751 | +0.19(+0.39%) |
Dec 07, 2016 | 47.46 | 48.60 | 47.15 | 48.45 | 4,044,434 | +1.27(+2.69%) |
Dec 06, 2016 | 46.19 | 47.20 | 46.10 | 47.19 | 4,563,199 | +0.90(+1.94%) |
Dec 05, 2016 | 45.90 | 46.55 | 45.89 | 46.29 | 2,516,583 | +0.63(+1.38%) |
Dec 02, 2016 | 46.98 | 47.06 | 45.64 | 45.66 | 3,336,460 | -1.32(-2.81%) |
Dec 01, 2016 | 45.38 | 47.30 | 45.20 | 46.98 | 5,877,071 | +1.95(+4.33%) |
Nov 30, 2016 | 44.10 | 45.56 | 44.04 | 45.03 | 4,672,380 | +1.30(+2.98%) |
Nov 29, 2016 | 43.94 | 43.94 | 43.54 | 43.73 | 3,231,797 | -0.24(-0.54%) |
Nov 28, 2016 | 44.99 | 45.03 | 43.86 | 43.97 | 3,520,920 | -1.18(-2.61%) |
Nov 25, 2016 | 45.16 | 45.40 | 45.06 | 45.15 | 526,566 | +0.00(+0.00%) |
Nov 23, 2016 | 45.15 | 45.15 | 45.15 | 0 | -0.09(-0.19%) | |
Nov 22, 2016 | 45.38 | 45.51 | 45.01 | 45.23 | 1,887,632 | -0.05(-0.10%) |
Nov 21, 2016 | 45.48 | 45.78 | 45.19 | 45.28 | 4,800,735 | -0.04(-0.08%) |
Nov 18, 2016 | 45.74 | 45.82 | 45.25 | 45.32 | 1,305,400 | -0.52(-1.14%) |
Nov 17, 2016 | 45.36 | 46.07 | 45.18 | 45.84 | 1,992,735 | +0.70(+1.56%) |
Nov 16, 2016 | 45.56 | 45.80 | 45.12 | 45.14 | 2,129,836 | -0.58(-1.27%) |
Nov 15, 2016 | 45.51 | 45.74 | 45.30 | 45.72 | 2,224,900 | +0.22(+0.48%) |
Nov 14, 2016 | 45.18 | 45.63 | 44.98 | 45.50 | 2,625,565 | +0.53(+1.18%) |
Nov 11, 2016 | 45.33 | 45.55 | 44.65 | 44.97 | 2,012,634 | -0.61(-1.34%) |
Nov 10, 2016 | 44.98 | 45.73 | 44.94 | 45.57 | 3,566,186 | +1.07(+2.39%) |
Nov 09, 2016 | 42.85 | 44.76 | 42.59 | 44.51 | 4,274,659 | +1.32(+3.06%) |
Nov 08, 2016 | 42.69 | 43.34 | 42.41 | 43.19 | 2,844,550 | +0.52(+1.23%) |
Nov 07, 2016 | 42.81 | 42.95 | 42.55 | 42.66 | 3,315,691 | +0.45(+1.06%) |
Nov 04, 2016 | 42.09 | 42.70 | 42.02 | 42.22 | 7,763,593 | +0.12(+0.29%) |
Nov 03, 2016 | 42.56 | 42.70 | 41.96 | 42.09 | 3,058,929 | +0.15(+0.36%) |
Nov 02, 2016 | 42.20 | 42.81 | 41.83 | 41.94 | 3,803,266 | -0.75(-1.76%) |
Nov 01, 2016 | 42.80 | 43.78 | 42.47 | 42.69 | 12,241,748 | +0.75(+1.79%) |
Oct 31, 2016 | 42.18 | 42.29 | 41.90 | 41.94 | 2,899,548 | -0.03(-0.07%) |
Oct 28, 2016 | 42.10 | 42.61 | 41.84 | 41.97 | 3,932,790 | -0.06(-0.14%) |
Oct 27, 2016 | 42.73 | 42.79 | 42.00 | 42.03 | 2,176,027 | -0.61(-1.43%) |
Oct 26, 2016 | 42.49 | 42.85 | 42.34 | 42.64 | 1,980,823 | +0.03(+0.07%) |
Oct 25, 2016 | 42.87 | 43.04 | 42.58 | 42.61 | 962,015 | -0.30(-0.71%) |
Oct 24, 2016 | 43.49 | 43.69 | 42.70 | 42.91 | 1,926,128 | -0.12(-0.29%) |
Oct 21, 2016 | 42.89 | 43.12 | 42.60 | 43.04 | 1,163,349 | -0.21(-0.48%) |
Oct 20, 2016 | 43.35 | 43.44 | 43.13 | 43.24 | 818,191 | -0.19(-0.44%) |
Oct 19, 2016 | 43.44 | 43.57 | 43.30 | 43.44 | 884,393 | +0.02(+0.04%) |
Oct 18, 2016 | 43.60 | 43.60 | 43.23 | 43.42 | 1,060,433 | +0.19(+0.44%) |
Oct 17, 2016 | 43.60 | 43.67 | 43.22 | 43.23 | 779,828 | -0.37(-0.85%) |
Oct 14, 2016 | 43.83 | 44.06 | 43.57 | 43.60 | 1,192,704 | +0.13(+0.31%) |
Oct 13, 2016 | 43.63 | 43.66 | 43.32 | 43.46 | 1,480,387 | -0.51(-1.17%) |
Oct 12, 2016 | 44.05 | 44.26 | 43.91 | 43.98 | 2,350,688 | -0.15(-0.34%) |
Oct 11, 2016 | 44.98 | 44.98 | 44.03 | 44.13 | 2,613,757 | -1.08(-2.40%) |
Oct 10, 2016 | 45.60 | 45.77 | 45.11 | 45.21 | 1,243,402 | -0.19(-0.42%) |
Oct 07, 2016 | 45.72 | 45.74 | 45.31 | 45.40 | 1,860,251 | -0.43(-0.93%) |
Oct 06, 2016 | 45.72 | 45.94 | 45.38 | 45.83 | 1,621,987 | +0.07(+0.15%) |
Oct 05, 2016 | 45.06 | 45.86 | 44.88 | 45.77 | 2,308,455 | +0.94(+2.10%) |
Oct 04, 2016 | 45.20 | 45.35 | 44.75 | 44.82 | 2,662,719 | -0.29(-0.63%) |