Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.24 | 41.24 | 41.24 | 0 | -0.52(-1.24%) | |
Dec 29, 2016 | 41.57 | 41.90 | 41.38 | 41.75 | 1,824,606 | +0.09(+0.21%) |
Dec 28, 2016 | 42.00 | 42.37 | 41.48 | 41.66 | 1,538,194 | -0.39(-0.93%) |
Dec 27, 2016 | 41.42 | 42.23 | 41.34 | 42.05 | 1,592,346 | +0.67(+1.61%) |
Dec 23, 2016 | 41.39 | 41.39 | 41.39 | 0 | +0.13(+0.32%) | |
Dec 22, 2016 | 41.29 | 41.31 | 40.58 | 41.25 | 3,010,921 | +0.10(+0.24%) |
Dec 21, 2016 | 44.01 | 44.01 | 41.09 | 41.16 | 3,038,918 | -2.23(-5.14%) |
Dec 20, 2016 | 41.88 | 44.24 | 41.81 | 43.39 | 6,282,328 | +2.08(+5.04%) |
Dec 19, 2016 | 42.27 | 42.33 | 41.25 | 41.31 | 2,158,516 | -0.82(-1.94%) |
Dec 16, 2016 | 42.30 | 42.77 | 41.96 | 42.12 | 4,554,842 | -0.01(-0.02%) |
Dec 15, 2016 | 42.41 | 42.67 | 41.92 | 42.13 | 2,115,111 | -0.21(-0.50%) |
Dec 14, 2016 | 43.59 | 43.74 | 42.13 | 42.35 | 4,326,135 | -1.25(-2.88%) |
Dec 13, 2016 | 43.42 | 44.06 | 43.27 | 43.60 | 1,579,055 | +0.28(+0.66%) |
Dec 12, 2016 | 43.58 | 43.89 | 42.91 | 43.32 | 2,413,590 | -0.46(-1.06%) |
Dec 09, 2016 | 42.84 | 43.93 | 42.69 | 43.78 | 2,037,165 | +1.04(+2.43%) |
Dec 08, 2016 | 42.14 | 42.96 | 42.02 | 42.74 | 1,871,631 | +0.41(+0.97%) |
Dec 07, 2016 | 42.85 | 43.05 | 42.28 | 42.33 | 3,061,711 | -0.51(-1.18%) |
Dec 06, 2016 | 42.80 | 43.13 | 42.48 | 42.84 | 1,551,422 | +0.17(+0.40%) |
Dec 05, 2016 | 41.91 | 43.14 | 41.52 | 42.67 | 3,105,241 | +1.35(+3.27%) |
Dec 02, 2016 | 41.97 | 42.11 | 40.86 | 41.32 | 2,910,989 | -0.62(-1.48%) |
Dec 01, 2016 | 42.99 | 43.03 | 41.69 | 41.94 | 2,546,355 | -1.00(-2.32%) |
Nov 30, 2016 | 43.79 | 44.21 | 42.91 | 42.93 | 3,043,105 | -0.91(-2.07%) |
Nov 29, 2016 | 44.85 | 45.19 | 43.72 | 43.84 | 2,641,528 | -0.78(-1.75%) |
Nov 28, 2016 | 45.41 | 45.52 | 44.53 | 44.62 | 2,164,915 | -0.88(-1.93%) |
Nov 25, 2016 | 45.28 | 45.71 | 45.05 | 45.50 | 563,486 | +0.34(+0.75%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | -0.49(-1.07%) | |
Nov 22, 2016 | 45.97 | 46.31 | 45.56 | 45.66 | 1,467,661 | -0.30(-0.66%) |
Nov 21, 2016 | 45.62 | 46.28 | 45.29 | 45.96 | 1,611,708 | +0.79(+1.75%) |
Nov 18, 2016 | 45.15 | 45.81 | 44.72 | 45.17 | 1,505,526 | -0.16(-0.35%) |
Nov 17, 2016 | 44.62 | 45.97 | 44.55 | 45.33 | 2,534,264 | +0.51(+1.13%) |
Nov 16, 2016 | 44.32 | 45.53 | 44.23 | 44.82 | 3,678,168 | +0.34(+0.76%) |
Nov 15, 2016 | 44.08 | 44.93 | 43.87 | 44.48 | 5,223,671 | +1.09(+2.50%) |
Nov 14, 2016 | 45.38 | 45.60 | 43.15 | 43.40 | 6,229,425 | -1.97(-4.33%) |
Nov 11, 2016 | 46.19 | 46.19 | 44.99 | 45.36 | 3,740,608 | -0.73(-1.58%) |
Nov 10, 2016 | 46.86 | 47.78 | 45.82 | 46.09 | 7,052,441 | -0.71(-1.52%) |
Nov 09, 2016 | 47.13 | 49.82 | 45.35 | 46.80 | 21,259,666 | -9.31(-16.59%) |
Nov 08, 2016 | 56.52 | 58.30 | 55.86 | 56.11 | 7,748,793 | -0.29(-0.52%) |
Nov 07, 2016 | 57.45 | 57.67 | 56.34 | 56.41 | 2,918,596 | -0.19(-0.33%) |
Nov 04, 2016 | 55.41 | 56.96 | 55.41 | 56.59 | 1,526,866 | +0.80(+1.43%) |
Nov 03, 2016 | 54.83 | 56.25 | 54.59 | 55.79 | 1,235,482 | +0.99(+1.80%) |
Nov 02, 2016 | 56.36 | 56.60 | 54.69 | 54.81 | 1,419,695 | -1.64(-2.90%) |
Nov 01, 2016 | 57.28 | 57.43 | 55.96 | 56.44 | 1,412,480 | -0.90(-1.57%) |
Oct 31, 2016 | 57.47 | 57.57 | 56.91 | 57.34 | 1,299,603 | +0.12(+0.22%) |
Oct 28, 2016 | 55.56 | 57.68 | 54.99 | 57.22 | 2,657,821 | +2.21(+4.03%) |
Oct 27, 2016 | 55.48 | 55.61 | 54.46 | 55.00 | 1,570,416 | +0.09(+0.16%) |
Oct 26, 2016 | 55.62 | 56.49 | 54.70 | 54.91 | 1,690,850 | -1.58(-2.80%) |
Oct 25, 2016 | 56.66 | 57.15 | 56.12 | 56.50 | 913,563 | -0.27(-0.47%) |
Oct 24, 2016 | 56.53 | 56.86 | 56.18 | 56.76 | 1,321,129 | +0.77(+1.38%) |
Oct 21, 2016 | 55.02 | 56.62 | 54.90 | 55.99 | 2,327,411 | +0.83(+1.50%) |
Oct 20, 2016 | 56.64 | 56.66 | 55.05 | 55.16 | 1,725,557 | -1.64(-2.88%) |
Oct 19, 2016 | 56.17 | 57.13 | 56.17 | 56.80 | 2,294,047 | +0.60(+1.08%) |
Oct 18, 2016 | 55.72 | 56.46 | 55.20 | 56.19 | 1,873,754 | +1.54(+2.81%) |
Oct 17, 2016 | 54.63 | 55.00 | 53.97 | 54.65 | 1,654,455 | +0.13(+0.24%) |
Oct 14, 2016 | 55.49 | 55.71 | 54.34 | 54.52 | 2,230,060 | -0.83(-1.49%) |
Oct 13, 2016 | 55.72 | 55.72 | 54.91 | 55.35 | 1,953,848 | -0.67(-1.19%) |
Oct 12, 2016 | 56.37 | 56.42 | 55.58 | 56.02 | 1,752,798 | -0.39(-0.69%) |
Oct 11, 2016 | 57.36 | 57.45 | 56.11 | 56.41 | 2,330,761 | -1.04(-1.81%) |
Oct 10, 2016 | 57.13 | 57.63 | 56.92 | 57.45 | 1,353,444 | +0.53(+0.94%) |
Oct 07, 2016 | 57.88 | 57.88 | 56.56 | 56.91 | 1,332,707 | -0.75(-1.30%) |
Oct 06, 2016 | 58.59 | 58.59 | 57.23 | 57.66 | 1,883,895 | -0.92(-1.56%) |
Oct 05, 2016 | 57.58 | 58.81 | 57.39 | 58.58 | 2,404,702 | +1.29(+2.25%) |
Oct 04, 2016 | 56.68 | 57.56 | 56.39 | 57.29 | 1,146,271 | +0.95(+1.69%) |