Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.95 | 38.95 | 38.95 | 0 | -0.29(-0.75%) | |
Dec 29, 2016 | 39.22 | 39.73 | 38.95 | 39.24 | 1,790,875 | -0.10(-0.25%) |
Dec 28, 2016 | 39.82 | 40.04 | 39.14 | 39.34 | 2,060,949 | -0.45(-1.12%) |
Dec 27, 2016 | 39.75 | 40.25 | 39.35 | 39.78 | 2,846,945 | +0.17(+0.43%) |
Dec 23, 2016 | 39.61 | 39.61 | 39.61 | 0 | +0.41(+1.06%) | |
Dec 22, 2016 | 41.62 | 41.62 | 39.01 | 39.20 | 4,726,530 | -2.41(-5.80%) |
Dec 21, 2016 | 42.18 | 42.34 | 41.61 | 41.61 | 1,862,995 | -0.45(-1.08%) |
Dec 20, 2016 | 41.44 | 42.36 | 41.41 | 42.07 | 3,500,261 | +0.76(+1.83%) |
Dec 19, 2016 | 40.96 | 41.64 | 40.76 | 41.31 | 4,924,198 | +0.29(+0.71%) |
Dec 16, 2016 | 43.12 | 43.17 | 40.79 | 41.02 | 13,226,666 | -3.90(-8.68%) |
Dec 15, 2016 | 46.64 | 46.78 | 44.90 | 44.92 | 2,713,640 | -1.41(-3.05%) |
Dec 14, 2016 | 47.35 | 47.46 | 46.03 | 46.33 | 4,654,453 | -1.08(-2.28%) |
Dec 13, 2016 | 46.97 | 47.77 | 46.53 | 47.42 | 4,020,377 | -0.05(-0.10%) |
Dec 12, 2016 | 48.95 | 49.17 | 47.16 | 47.46 | 4,658,975 | -1.90(-3.85%) |
Dec 09, 2016 | 50.00 | 50.19 | 48.72 | 49.37 | 3,398,011 | -0.60(-1.20%) |
Dec 08, 2016 | 48.43 | 50.26 | 48.41 | 49.97 | 5,096,110 | +1.14(+2.33%) |
Dec 07, 2016 | 46.63 | 48.84 | 46.32 | 48.83 | 4,117,025 | +2.30(+4.94%) |
Dec 06, 2016 | 46.59 | 46.78 | 45.98 | 46.53 | 2,301,892 | +0.05(+0.10%) |
Dec 05, 2016 | 46.35 | 47.12 | 46.03 | 46.48 | 3,325,821 | +0.54(+1.17%) |
Dec 02, 2016 | 45.60 | 46.36 | 45.38 | 45.94 | 2,569,674 | +0.41(+0.89%) |
Dec 01, 2016 | 45.32 | 46.86 | 44.94 | 45.54 | 4,251,525 | +0.10(+0.21%) |
Nov 30, 2016 | 45.68 | 46.04 | 45.14 | 45.44 | 5,212,507 | -0.35(-0.76%) |
Nov 29, 2016 | 45.68 | 46.23 | 45.42 | 45.79 | 3,517,317 | +0.24(+0.52%) |
Nov 28, 2016 | 46.98 | 46.98 | 45.37 | 45.55 | 5,399,473 | -1.45(-3.09%) |
Nov 25, 2016 | 47.83 | 48.01 | 46.92 | 47.01 | 1,411,693 | -0.55(-1.16%) |
Nov 23, 2016 | 47.56 | 47.56 | 47.56 | 0 | +0.81(+1.74%) | |
Nov 22, 2016 | 46.89 | 47.31 | 46.72 | 46.75 | 3,062,086 | +0.14(+0.29%) |
Nov 21, 2016 | 47.21 | 47.59 | 46.43 | 46.61 | 3,976,766 | -0.98(-2.05%) |
Nov 18, 2016 | 46.68 | 48.04 | 45.85 | 47.59 | 5,020,592 | +0.36(+0.75%) |
Nov 17, 2016 | 47.23 | 47.64 | 46.56 | 47.23 | 3,294,180 | +0.16(+0.34%) |
Nov 16, 2016 | 47.03 | 47.48 | 46.51 | 47.07 | 4,979,018 | +0.00(+0.00%) |
Nov 15, 2016 | 48.23 | 48.23 | 46.71 | 47.07 | 5,711,524 | -1.01(-2.10%) |
Nov 14, 2016 | 47.69 | 50.72 | 47.69 | 48.08 | 13,029,871 | +0.67(+1.41%) |
Nov 11, 2016 | 46.43 | 47.78 | 44.45 | 47.41 | 14,272,143 | +2.17(+4.80%) |
Nov 10, 2016 | 43.59 | 46.29 | 43.59 | 45.24 | 13,200,786 | +3.02(+7.15%) |
Nov 09, 2016 | 41.17 | 42.51 | 40.52 | 42.22 | 6,648,299 | +0.19(+0.46%) |
Nov 08, 2016 | 41.83 | 42.45 | 41.31 | 42.03 | 3,686,163 | +0.19(+0.44%) |
Nov 07, 2016 | 41.41 | 41.86 | 41.37 | 41.84 | 2,135,843 | +1.15(+2.84%) |
Nov 04, 2016 | 40.69 | 41.11 | 40.46 | 40.69 | 2,817,340 | +0.15(+0.36%) |
Nov 03, 2016 | 41.27 | 41.67 | 40.46 | 40.54 | 2,747,819 | -0.59(-1.43%) |
Nov 02, 2016 | 40.99 | 41.56 | 40.69 | 41.13 | 3,724,252 | +0.06(+0.16%) |
Nov 01, 2016 | 41.96 | 42.16 | 40.46 | 41.06 | 4,068,712 | -0.92(-2.19%) |
Oct 31, 2016 | 42.10 | 42.63 | 41.74 | 41.99 | 3,268,012 | -0.57(-1.33%) |
Oct 28, 2016 | 42.37 | 43.03 | 41.77 | 42.55 | 4,181,226 | +0.16(+0.38%) |
Oct 27, 2016 | 44.00 | 44.04 | 42.32 | 42.39 | 4,414,471 | -1.24(-2.83%) |
Oct 26, 2016 | 43.55 | 44.50 | 43.55 | 43.62 | 3,676,589 | -0.09(-0.20%) |
Oct 25, 2016 | 43.78 | 44.12 | 43.43 | 43.71 | 3,404,206 | -0.52(-1.19%) |
Oct 24, 2016 | 44.00 | 44.50 | 43.83 | 44.24 | 2,677,452 | +0.53(+1.22%) |
Oct 21, 2016 | 42.61 | 43.91 | 42.46 | 43.71 | 4,050,852 | +0.82(+1.92%) |
Oct 20, 2016 | 43.04 | 43.16 | 42.65 | 42.88 | 2,078,253 | -0.26(-0.60%) |
Oct 19, 2016 | 43.04 | 43.31 | 42.81 | 43.14 | 3,246,384 | +0.13(+0.30%) |
Oct 18, 2016 | 43.50 | 43.51 | 42.87 | 43.01 | 2,578,729 | +0.00(+0.00%) |
Oct 17, 2016 | 43.25 | 43.82 | 42.80 | 43.01 | 2,182,631 | -0.29(-0.67%) |
Oct 14, 2016 | 42.70 | 43.68 | 42.43 | 43.30 | 4,084,433 | -0.04(-0.09%) |
Oct 13, 2016 | 43.68 | 43.69 | 42.93 | 43.34 | 2,655,624 | -0.69(-1.58%) |
Oct 12, 2016 | 43.73 | 44.32 | 43.54 | 44.04 | 2,912,221 | +0.32(+0.74%) |
Oct 11, 2016 | 43.88 | 44.29 | 43.54 | 43.71 | 2,859,345 | -0.11(-0.24%) |
Oct 10, 2016 | 44.40 | 44.57 | 43.26 | 43.82 | 2,872,676 | -0.45(-1.02%) |
Oct 07, 2016 | 43.84 | 44.59 | 43.71 | 44.27 | 4,475,588 | +0.72(+1.65%) |
Oct 06, 2016 | 42.68 | 44.08 | 42.31 | 43.55 | 4,078,305 | +0.76(+1.77%) |
Oct 05, 2016 | 41.87 | 43.06 | 41.79 | 42.79 | 3,013,960 | +1.09(+2.61%) |
Oct 04, 2016 | 41.27 | 41.81 | 41.07 | 41.70 | 2,611,203 | +0.44(+1.06%) |