Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.71 | 45.71 | 45.71 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.22 | 46.32 | 45.91 | 46.08 | 1,430,919 | -0.08(-0.18%) |
Dec 28, 2016 | 46.86 | 46.98 | 46.15 | 46.16 | 2,050,007 | -0.71(-1.52%) |
Dec 27, 2016 | 46.56 | 46.90 | 46.53 | 46.87 | 1,526,048 | +0.30(+0.65%) |
Dec 23, 2016 | 46.57 | 46.57 | 46.57 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.68 | 46.69 | 46.28 | 46.48 | 2,456,040 | -0.19(-0.40%) |
Dec 21, 2016 | 46.86 | 46.94 | 46.39 | 46.67 | 3,313,549 | -0.32(-0.68%) |
Dec 20, 2016 | 46.45 | 47.25 | 46.33 | 46.99 | 4,233,883 | +0.82(+1.78%) |
Dec 19, 2016 | 45.85 | 46.41 | 45.77 | 46.17 | 3,390,398 | +0.48(+1.04%) |
Dec 16, 2016 | 46.17 | 46.43 | 45.63 | 45.69 | 7,723,700 | -0.37(-0.80%) |
Dec 15, 2016 | 45.90 | 46.42 | 45.64 | 46.06 | 4,832,478 | -0.07(-0.16%) |
Dec 14, 2016 | 46.49 | 46.91 | 46.05 | 46.13 | 3,677,633 | -0.41(-0.88%) |
Dec 13, 2016 | 46.96 | 47.25 | 46.44 | 46.54 | 4,559,728 | -0.26(-0.56%) |
Dec 12, 2016 | 47.15 | 47.29 | 46.52 | 46.81 | 3,856,962 | -0.33(-0.70%) |
Dec 09, 2016 | 47.08 | 47.31 | 46.97 | 47.14 | 3,694,352 | -0.09(-0.19%) |
Dec 08, 2016 | 47.60 | 47.61 | 46.93 | 47.23 | 4,546,066 | -0.54(-1.13%) |
Dec 07, 2016 | 46.50 | 47.78 | 46.38 | 47.77 | 5,333,422 | +1.39(+2.99%) |
Dec 06, 2016 | 46.54 | 46.64 | 46.29 | 46.38 | 3,708,000 | -0.30(-0.63%) |
Dec 05, 2016 | 46.58 | 46.73 | 46.26 | 46.68 | 3,820,950 | +0.48(+1.03%) |
Dec 02, 2016 | 46.39 | 46.65 | 45.93 | 46.20 | 3,576,929 | -0.34(-0.74%) |
Dec 01, 2016 | 46.51 | 47.12 | 46.26 | 46.54 | 6,709,109 | +0.27(+0.58%) |
Nov 30, 2016 | 44.93 | 47.09 | 44.93 | 46.27 | 10,714,781 | +1.67(+3.75%) |
Nov 29, 2016 | 44.51 | 44.76 | 44.21 | 44.60 | 4,156,965 | -0.02(-0.06%) |
Nov 28, 2016 | 45.05 | 45.39 | 44.56 | 44.63 | 3,985,821 | -0.66(-1.47%) |
Nov 25, 2016 | 45.14 | 45.29 | 45.02 | 45.29 | 978,338 | +0.15(+0.33%) |
Nov 23, 2016 | 45.14 | 45.14 | 45.14 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.94 | 45.01 | 44.21 | 44.56 | 8,107,447 | -0.13(-0.29%) |
Nov 21, 2016 | 44.75 | 44.99 | 44.63 | 44.69 | 3,664,097 | +0.25(+0.57%) |
Nov 18, 2016 | 44.74 | 44.91 | 44.28 | 44.44 | 5,401,738 | -0.41(-0.91%) |
Nov 17, 2016 | 45.18 | 45.40 | 44.76 | 44.85 | 3,494,988 | -0.22(-0.49%) |
Nov 16, 2016 | 45.47 | 45.57 | 44.95 | 45.07 | 3,534,929 | -0.66(-1.45%) |
Nov 15, 2016 | 45.41 | 45.74 | 45.00 | 45.73 | 3,950,327 | +0.22(+0.49%) |
Nov 14, 2016 | 45.65 | 46.05 | 45.50 | 45.51 | 3,716,038 | +0.01(+0.02%) |
Nov 11, 2016 | 45.45 | 45.69 | 45.06 | 45.50 | 5,482,037 | -0.20(-0.45%) |
Nov 10, 2016 | 44.06 | 46.05 | 44.00 | 45.71 | 10,585,475 | +1.93(+4.42%) |
Nov 09, 2016 | 41.90 | 44.14 | 41.67 | 43.77 | 9,169,654 | +1.69(+4.01%) |
Nov 08, 2016 | 40.87 | 42.32 | 40.77 | 42.08 | 5,488,253 | +1.16(+2.85%) |
Nov 07, 2016 | 40.78 | 40.94 | 40.54 | 40.92 | 7,057,923 | +0.80(+1.98%) |
Nov 04, 2016 | 40.48 | 40.71 | 40.10 | 40.12 | 5,753,762 | -0.35(-0.86%) |
Nov 03, 2016 | 40.66 | 40.83 | 40.36 | 40.47 | 3,980,490 | -0.16(-0.40%) |
Nov 02, 2016 | 41.29 | 41.45 | 40.58 | 40.64 | 6,822,522 | -0.78(-1.88%) |
Nov 01, 2016 | 42.14 | 42.61 | 41.16 | 41.42 | 8,582,544 | +0.26(+0.63%) |
Oct 31, 2016 | 40.91 | 41.22 | 40.76 | 41.16 | 7,586,035 | +0.48(+1.18%) |
Oct 28, 2016 | 40.55 | 40.99 | 40.30 | 40.68 | 5,254,785 | +0.20(+0.50%) |
Oct 27, 2016 | 40.93 | 40.99 | 40.39 | 40.47 | 4,755,428 | -0.49(-1.19%) |
Oct 26, 2016 | 40.55 | 41.13 | 40.47 | 40.96 | 3,775,875 | +0.27(+0.66%) |
Oct 25, 2016 | 40.77 | 40.92 | 40.47 | 40.69 | 3,743,481 | -0.16(-0.40%) |
Oct 24, 2016 | 41.03 | 41.10 | 40.70 | 40.86 | 3,007,672 | +0.16(+0.40%) |
Oct 21, 2016 | 40.39 | 40.81 | 40.25 | 40.69 | 4,453,088 | -0.03(-0.08%) |
Oct 20, 2016 | 40.43 | 40.81 | 40.33 | 40.73 | 3,484,576 | +0.19(+0.48%) |
Oct 19, 2016 | 40.60 | 40.71 | 40.43 | 40.53 | 6,812,996 | +0.02(+0.06%) |
Oct 18, 2016 | 40.69 | 40.73 | 40.32 | 40.51 | 4,856,775 | +0.15(+0.38%) |
Oct 17, 2016 | 40.53 | 40.64 | 40.29 | 40.35 | 4,767,693 | -0.15(-0.38%) |
Oct 14, 2016 | 41.06 | 41.13 | 40.51 | 40.51 | 4,667,338 | -0.26(-0.64%) |
Oct 13, 2016 | 40.30 | 40.81 | 39.97 | 40.77 | 5,290,319 | +0.00(+0.00%) |
Oct 12, 2016 | 40.70 | 41.11 | 40.09 | 40.77 | 7,913,907 | -0.48(-1.16%) |
Oct 11, 2016 | 41.85 | 41.97 | 41.03 | 41.25 | 5,734,474 | -0.80(-1.89%) |
Oct 10, 2016 | 42.89 | 42.97 | 41.93 | 42.04 | 4,866,694 | -0.76(-1.76%) |
Oct 07, 2016 | 43.15 | 43.15 | 42.53 | 42.80 | 5,011,060 | -0.56(-1.29%) |
Oct 06, 2016 | 43.54 | 43.60 | 42.93 | 43.36 | 3,840,828 | -0.24(-0.56%) |
Oct 05, 2016 | 43.49 | 43.78 | 43.43 | 43.60 | 2,937,600 | +0.28(+0.64%) |
Oct 04, 2016 | 43.61 | 43.76 | 43.25 | 43.32 | 4,244,918 | -0.37(-0.84%) |