Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.03 | 45.03 | 45.03 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.35 | 45.64 | 45.05 | 45.14 | 3,657,230 | -0.18(-0.40%) |
Dec 28, 2016 | 46.10 | 46.20 | 45.27 | 45.33 | 4,937,338 | -0.78(-1.69%) |
Dec 27, 2016 | 45.73 | 46.33 | 45.71 | 46.11 | 3,676,143 | +0.43(+0.94%) |
Dec 23, 2016 | 45.67 | 45.67 | 45.67 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.48 | 46.55 | 45.46 | 45.59 | 5,906,326 | -1.03(-2.20%) |
Dec 21, 2016 | 46.40 | 46.83 | 46.19 | 46.62 | 4,453,966 | +0.15(+0.32%) |
Dec 20, 2016 | 46.17 | 46.83 | 46.16 | 46.47 | 6,745,127 | +0.31(+0.67%) |
Dec 19, 2016 | 45.98 | 46.45 | 45.95 | 46.16 | 5,459,573 | +0.24(+0.52%) |
Dec 16, 2016 | 46.71 | 47.15 | 45.86 | 45.92 | 10,966,055 | -0.31(-0.67%) |
Dec 15, 2016 | 46.22 | 47.36 | 46.17 | 46.23 | 11,249,053 | +0.62(+1.36%) |
Dec 14, 2016 | 45.65 | 46.31 | 45.39 | 45.61 | 10,435,137 | +0.15(+0.32%) |
Dec 13, 2016 | 45.79 | 46.42 | 45.43 | 45.46 | 9,613,322 | -0.28(-0.62%) |
Dec 12, 2016 | 46.72 | 47.00 | 45.71 | 45.75 | 9,445,061 | -1.66(-3.50%) |
Dec 09, 2016 | 47.61 | 48.30 | 46.93 | 47.41 | 9,313,610 | +0.39(+0.84%) |
Dec 08, 2016 | 46.78 | 47.53 | 46.27 | 47.01 | 10,363,986 | +0.23(+0.49%) |
Dec 07, 2016 | 45.26 | 46.99 | 45.03 | 46.78 | 11,652,085 | +1.53(+3.38%) |
Dec 06, 2016 | 44.14 | 45.31 | 44.05 | 45.25 | 9,985,942 | +1.47(+3.37%) |
Dec 05, 2016 | 44.41 | 44.69 | 43.56 | 43.78 | 10,091,948 | -0.45(-1.01%) |
Dec 02, 2016 | 44.24 | 44.81 | 43.84 | 44.23 | 9,688,922 | +0.49(+1.13%) |
Dec 01, 2016 | 43.91 | 44.81 | 43.58 | 43.73 | 10,706,951 | -0.38(-0.85%) |
Nov 30, 2016 | 43.53 | 44.63 | 42.89 | 44.11 | 10,098,211 | -0.38(-0.84%) |
Nov 29, 2016 | 44.43 | 44.91 | 44.16 | 44.48 | 7,707,202 | +0.09(+0.21%) |
Nov 28, 2016 | 44.93 | 45.18 | 44.38 | 44.39 | 10,075,040 | -0.69(-1.52%) |
Nov 25, 2016 | 45.02 | 45.24 | 44.76 | 45.08 | 2,448,277 | +0.03(+0.06%) |
Nov 23, 2016 | 45.05 | 45.05 | 45.05 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.71 | 45.13 | 44.63 | 44.77 | 9,766,789 | +0.27(+0.60%) |
Nov 21, 2016 | 44.84 | 45.02 | 44.41 | 44.50 | 9,464,671 | -0.27(-0.59%) |
Nov 18, 2016 | 44.68 | 44.84 | 44.17 | 44.77 | 9,012,321 | +0.36(+0.80%) |
Nov 17, 2016 | 43.40 | 44.43 | 43.22 | 44.41 | 9,355,957 | +1.03(+2.38%) |
Nov 16, 2016 | 43.57 | 43.71 | 43.18 | 43.38 | 7,521,894 | -0.25(-0.57%) |
Nov 15, 2016 | 44.88 | 45.08 | 43.03 | 43.62 | 15,456,819 | +0.16(+0.38%) |
Nov 14, 2016 | 42.68 | 43.47 | 42.67 | 43.46 | 13,030,380 | +1.00(+2.35%) |
Nov 11, 2016 | 41.88 | 42.98 | 41.44 | 42.46 | 11,220,898 | +0.39(+0.94%) |
Nov 10, 2016 | 41.58 | 42.23 | 41.17 | 42.07 | 22,675,628 | +0.64(+1.55%) |
Nov 09, 2016 | 40.01 | 41.65 | 39.89 | 41.43 | 14,516,171 | +0.66(+1.62%) |
Nov 08, 2016 | 39.94 | 40.86 | 39.49 | 40.77 | 10,629,159 | +0.48(+1.19%) |
Nov 07, 2016 | 39.55 | 40.66 | 39.21 | 40.29 | 12,657,008 | +1.21(+3.10%) |
Nov 04, 2016 | 38.10 | 39.41 | 38.05 | 39.08 | 11,865,205 | +0.87(+2.29%) |
Nov 03, 2016 | 38.33 | 38.79 | 38.07 | 38.20 | 8,934,996 | -0.01(-0.02%) |
Nov 02, 2016 | 38.13 | 38.61 | 38.02 | 38.21 | 11,369,535 | +0.05(+0.12%) |
Nov 01, 2016 | 38.13 | 38.71 | 37.87 | 38.17 | 11,948,832 | +0.10(+0.26%) |
Oct 31, 2016 | 38.02 | 38.11 | 37.48 | 38.07 | 9,543,127 | +0.39(+1.04%) |
Oct 28, 2016 | 37.72 | 38.17 | 37.36 | 37.67 | 9,299,328 | -0.12(-0.31%) |
Oct 27, 2016 | 37.93 | 38.50 | 37.29 | 37.79 | 10,475,699 | +0.06(+0.17%) |
Oct 26, 2016 | 36.59 | 38.65 | 36.50 | 37.73 | 15,555,326 | +0.17(+0.46%) |
Oct 25, 2016 | 37.55 | 38.18 | 37.32 | 37.56 | 9,542,252 | -0.15(-0.39%) |
Oct 24, 2016 | 37.72 | 38.05 | 37.50 | 37.70 | 9,561,756 | +0.18(+0.49%) |
Oct 21, 2016 | 37.44 | 37.64 | 37.05 | 37.52 | 9,931,664 | -0.26(-0.70%) |
Oct 20, 2016 | 37.20 | 37.86 | 37.16 | 37.78 | 16,035,564 | +0.51(+1.37%) |
Oct 19, 2016 | 36.04 | 37.29 | 35.72 | 37.27 | 15,157,943 | +1.31(+3.65%) |
Oct 18, 2016 | 35.90 | 36.70 | 35.59 | 35.96 | 14,740,856 | +0.10(+0.28%) |
Oct 17, 2016 | 36.22 | 36.90 | 35.78 | 35.86 | 11,560,294 | -0.63(-1.72%) |
Oct 14, 2016 | 36.86 | 37.14 | 36.29 | 36.49 | 13,314,028 | +0.03(+0.07%) |
Oct 13, 2016 | 35.11 | 37.25 | 34.55 | 36.46 | 26,635,652 | +0.67(+1.88%) |
Oct 12, 2016 | 35.55 | 36.00 | 35.14 | 35.79 | 12,204,178 | +0.30(+0.85%) |
Oct 11, 2016 | 36.68 | 36.69 | 35.35 | 35.49 | 13,343,637 | -0.76(-2.09%) |
Oct 10, 2016 | 35.73 | 36.41 | 35.71 | 36.24 | 8,771,974 | +0.75(+2.11%) |
Oct 07, 2016 | 36.33 | 36.39 | 35.36 | 35.50 | 11,748,933 | -0.90(-2.48%) |
Oct 06, 2016 | 36.69 | 36.80 | 36.23 | 36.40 | 10,077,998 | -0.35(-0.94%) |
Oct 05, 2016 | 36.60 | 36.89 | 36.50 | 36.74 | 8,129,606 | +0.15(+0.42%) |
Oct 04, 2016 | 37.59 | 37.71 | 36.54 | 36.59 | 13,693,526 | +0.15(+0.43%) |