Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.84 | 43.84 | 43.84 | 0 | -0.44(-1.00%) | |
Dec 29, 2016 | 44.23 | 44.62 | 44.15 | 44.29 | 995,564 | -0.15(-0.34%) |
Dec 28, 2016 | 44.78 | 44.79 | 44.21 | 44.44 | 958,408 | -0.26(-0.57%) |
Dec 27, 2016 | 44.55 | 45.22 | 44.35 | 44.69 | 803,624 | +0.13(+0.30%) |
Dec 23, 2016 | 44.56 | 44.56 | 44.56 | 0 | -0.14(-0.32%) | |
Dec 22, 2016 | 44.89 | 45.22 | 44.54 | 44.70 | 1,418,167 | -0.10(-0.22%) |
Dec 21, 2016 | 45.07 | 45.43 | 44.70 | 44.80 | 997,244 | -0.42(-0.94%) |
Dec 20, 2016 | 45.01 | 45.84 | 44.78 | 45.22 | 1,338,768 | +0.23(+0.51%) |
Dec 19, 2016 | 45.46 | 45.95 | 44.86 | 44.99 | 1,870,795 | -0.61(-1.34%) |
Dec 16, 2016 | 45.53 | 46.17 | 45.23 | 45.61 | 2,620,822 | +0.25(+0.55%) |
Dec 15, 2016 | 45.70 | 45.98 | 45.27 | 45.36 | 1,925,238 | -1.18(-2.53%) |
Dec 14, 2016 | 46.57 | 46.81 | 46.27 | 46.53 | 1,099,408 | -0.01(-0.02%) |
Dec 13, 2016 | 46.64 | 46.89 | 46.19 | 46.54 | 1,372,822 | -0.08(-0.17%) |
Dec 12, 2016 | 46.75 | 46.93 | 46.23 | 46.62 | 1,522,293 | -0.65(-1.37%) |
Dec 09, 2016 | 47.80 | 48.18 | 46.93 | 47.27 | 1,352,776 | -0.24(-0.50%) |
Dec 08, 2016 | 47.00 | 47.61 | 46.10 | 47.51 | 1,949,628 | +0.40(+0.85%) |
Dec 07, 2016 | 46.54 | 47.43 | 46.26 | 47.11 | 1,295,264 | +0.71(+1.53%) |
Dec 06, 2016 | 46.89 | 46.92 | 46.15 | 46.40 | 2,001,059 | -0.59(-1.25%) |
Dec 05, 2016 | 47.09 | 47.42 | 46.75 | 46.99 | 1,035,099 | +0.13(+0.28%) |
Dec 02, 2016 | 47.18 | 47.48 | 46.75 | 46.86 | 941,082 | -0.47(-1.00%) |
Dec 01, 2016 | 46.83 | 47.61 | 46.59 | 47.33 | 1,399,787 | +0.62(+1.34%) |
Nov 30, 2016 | 46.97 | 47.14 | 46.43 | 46.71 | 1,614,020 | -0.18(-0.38%) |
Nov 29, 2016 | 47.70 | 47.72 | 46.60 | 46.89 | 2,366,245 | -0.71(-1.50%) |
Nov 28, 2016 | 48.15 | 48.62 | 47.46 | 47.60 | 1,255,442 | -0.84(-1.73%) |
Nov 25, 2016 | 48.72 | 48.98 | 48.40 | 48.43 | 274,886 | -0.11(-0.22%) |
Nov 23, 2016 | 48.54 | 48.54 | 48.54 | 0 | +0.38(+0.79%) | |
Nov 22, 2016 | 47.64 | 48.21 | 47.37 | 48.16 | 779,715 | +0.74(+1.56%) |
Nov 21, 2016 | 47.01 | 47.69 | 46.96 | 47.42 | 1,077,070 | +0.25(+0.52%) |
Nov 18, 2016 | 47.41 | 47.57 | 46.96 | 47.18 | 3,310,093 | -0.33(-0.69%) |
Nov 17, 2016 | 47.97 | 48.28 | 47.18 | 47.50 | 1,754,280 | -0.34(-0.72%) |
Nov 16, 2016 | 48.16 | 49.11 | 47.82 | 47.84 | 1,678,950 | -0.44(-0.91%) |
Nov 15, 2016 | 48.12 | 48.62 | 47.64 | 48.28 | 1,540,926 | +0.01(+0.02%) |
Nov 14, 2016 | 47.13 | 48.44 | 47.13 | 48.28 | 2,045,245 | +1.14(+2.43%) |
Nov 11, 2016 | 46.26 | 47.24 | 46.04 | 47.13 | 1,566,757 | +0.84(+1.80%) |
Nov 10, 2016 | 45.53 | 46.80 | 45.53 | 46.30 | 2,056,392 | +1.05(+2.31%) |
Nov 09, 2016 | 42.85 | 45.64 | 42.85 | 45.25 | 2,259,822 | +1.94(+4.49%) |
Nov 08, 2016 | 43.15 | 43.78 | 43.04 | 43.31 | 1,057,874 | +0.08(+0.18%) |
Nov 07, 2016 | 43.18 | 43.53 | 42.88 | 43.23 | 1,263,910 | +0.69(+1.63%) |
Nov 04, 2016 | 42.80 | 43.00 | 42.24 | 42.53 | 1,464,198 | -0.26(-0.60%) |
Nov 03, 2016 | 43.04 | 43.10 | 42.72 | 42.79 | 979,608 | -0.17(-0.39%) |
Nov 02, 2016 | 42.98 | 43.41 | 42.77 | 42.95 | 1,294,993 | +0.05(+0.12%) |
Nov 01, 2016 | 43.41 | 43.63 | 42.83 | 42.90 | 1,364,237 | -0.40(-0.93%) |
Oct 31, 2016 | 42.42 | 43.39 | 42.13 | 43.31 | 1,584,361 | +1.06(+2.52%) |
Oct 28, 2016 | 41.97 | 42.53 | 41.90 | 42.24 | 1,108,118 | +0.34(+0.82%) |
Oct 27, 2016 | 41.80 | 42.18 | 41.78 | 41.90 | 3,193,304 | -0.07(-0.17%) |
Oct 26, 2016 | 43.08 | 43.37 | 41.92 | 41.97 | 2,720,817 | -1.56(-3.58%) |
Oct 25, 2016 | 43.17 | 44.37 | 42.29 | 43.53 | 4,712,234 | -2.30(-5.01%) |
Oct 24, 2016 | 46.06 | 46.45 | 45.73 | 45.82 | 3,878,329 | +0.19(+0.42%) |
Oct 21, 2016 | 44.85 | 45.65 | 44.48 | 45.63 | 2,614,973 | +0.98(+2.19%) |
Oct 20, 2016 | 44.34 | 44.72 | 43.93 | 44.65 | 1,304,841 | +0.00(+0.00%) |
Oct 19, 2016 | 44.19 | 44.80 | 44.19 | 44.65 | 1,116,433 | +0.46(+1.03%) |
Oct 18, 2016 | 44.45 | 44.74 | 44.12 | 44.19 | 616,489 | +0.10(+0.22%) |
Oct 17, 2016 | 44.39 | 44.89 | 43.96 | 44.10 | 865,943 | -0.26(-0.57%) |
Oct 14, 2016 | 43.92 | 44.58 | 43.92 | 44.35 | 1,859,278 | +0.41(+0.94%) |
Oct 13, 2016 | 44.55 | 44.59 | 43.85 | 43.94 | 1,596,212 | -0.89(-1.98%) |
Oct 12, 2016 | 44.67 | 45.09 | 44.50 | 44.83 | 880,575 | +0.29(+0.65%) |
Oct 11, 2016 | 45.02 | 45.11 | 44.44 | 44.54 | 813,170 | -0.33(-0.74%) |
Oct 10, 2016 | 44.20 | 45.07 | 44.19 | 44.87 | 790,066 | +0.67(+1.51%) |
Oct 07, 2016 | 44.48 | 44.54 | 43.93 | 44.20 | 1,082,758 | -0.22(-0.50%) |
Oct 06, 2016 | 44.09 | 44.55 | 43.62 | 44.42 | 1,004,585 | +0.33(+0.76%) |
Oct 05, 2016 | 44.16 | 44.56 | 44.02 | 44.09 | 1,380,272 | -0.16(-0.36%) |
Oct 04, 2016 | 45.41 | 45.73 | 43.97 | 44.25 | 1,214,153 | -0.40(-0.89%) |