Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.54(-1.19%) | |
Dec 29, 2016 | 46.19 | 46.38 | 45.38 | 45.66 | 3,836,784 | -0.41(-0.88%) |
Dec 28, 2016 | 47.09 | 47.19 | 46.01 | 46.07 | 4,297,307 | -0.91(-1.93%) |
Dec 27, 2016 | 46.66 | 47.27 | 46.52 | 46.97 | 2,895,323 | +0.13(+0.27%) |
Dec 23, 2016 | 46.85 | 46.85 | 46.85 | 0 | -0.20(-0.43%) | |
Dec 22, 2016 | 47.69 | 47.79 | 46.83 | 47.05 | 3,744,806 | -0.75(-1.58%) |
Dec 21, 2016 | 47.68 | 48.22 | 47.57 | 47.80 | 3,960,971 | +0.24(+0.51%) |
Dec 20, 2016 | 46.87 | 47.83 | 46.87 | 47.56 | 4,982,649 | +0.62(+1.32%) |
Dec 19, 2016 | 46.28 | 46.96 | 46.13 | 46.94 | 4,894,435 | +0.92(+1.99%) |
Dec 16, 2016 | 46.97 | 47.42 | 45.96 | 46.03 | 9,623,672 | -0.65(-1.39%) |
Dec 15, 2016 | 46.48 | 48.27 | 46.48 | 46.67 | 7,792,941 | +0.37(+0.79%) |
Dec 14, 2016 | 46.23 | 47.11 | 46.20 | 46.31 | 5,478,327 | +0.08(+0.17%) |
Dec 13, 2016 | 46.33 | 46.86 | 46.10 | 46.23 | 6,321,742 | +0.24(+0.53%) |
Dec 12, 2016 | 47.50 | 47.68 | 45.85 | 45.99 | 8,944,684 | -1.98(-4.13%) |
Dec 09, 2016 | 47.61 | 48.94 | 47.10 | 47.97 | 10,193,973 | +1.54(+3.31%) |
Dec 08, 2016 | 46.96 | 46.96 | 46.09 | 46.43 | 6,450,405 | -0.58(-1.23%) |
Dec 07, 2016 | 45.04 | 47.29 | 44.98 | 47.01 | 10,565,574 | +2.15(+4.78%) |
Dec 06, 2016 | 44.61 | 44.98 | 44.37 | 44.87 | 5,519,448 | +0.69(+1.55%) |
Dec 05, 2016 | 44.89 | 44.97 | 44.05 | 44.18 | 5,437,228 | -0.37(-0.82%) |
Dec 02, 2016 | 44.54 | 45.28 | 44.36 | 44.55 | 6,731,735 | +0.34(+0.77%) |
Dec 01, 2016 | 44.64 | 45.50 | 44.12 | 44.21 | 7,693,346 | -0.67(-1.49%) |
Nov 30, 2016 | 44.59 | 45.28 | 43.89 | 44.88 | 8,179,442 | -0.43(-0.96%) |
Nov 29, 2016 | 45.02 | 45.55 | 44.62 | 45.31 | 5,053,000 | +0.38(+0.84%) |
Nov 28, 2016 | 45.07 | 45.31 | 44.13 | 44.93 | 7,623,788 | -0.31(-0.68%) |
Nov 25, 2016 | 44.78 | 45.28 | 44.74 | 45.24 | 2,511,175 | +0.46(+1.04%) |
Nov 23, 2016 | 44.78 | 44.78 | 44.78 | 0 | +0.25(+0.56%) | |
Nov 22, 2016 | 44.48 | 45.37 | 44.40 | 44.53 | 5,982,470 | +0.00(+0.00%) |
Nov 21, 2016 | 44.90 | 45.18 | 44.40 | 44.53 | 6,883,454 | -0.17(-0.39%) |
Nov 18, 2016 | 44.60 | 44.92 | 44.08 | 44.70 | 8,066,631 | +0.42(+0.94%) |
Nov 17, 2016 | 42.90 | 44.31 | 42.57 | 44.29 | 8,856,853 | +1.33(+3.10%) |
Nov 16, 2016 | 43.16 | 43.29 | 42.45 | 42.95 | 6,381,563 | -0.30(-0.69%) |
Nov 15, 2016 | 43.48 | 43.76 | 42.12 | 43.25 | 13,581,478 | +1.31(+3.13%) |
Nov 14, 2016 | 41.56 | 42.14 | 41.53 | 41.94 | 8,026,330 | +0.45(+1.09%) |
Nov 11, 2016 | 40.65 | 41.50 | 40.28 | 41.48 | 6,854,251 | +0.61(+1.49%) |
Nov 10, 2016 | 41.27 | 41.93 | 40.73 | 40.88 | 8,967,840 | -0.11(-0.26%) |
Nov 09, 2016 | 39.39 | 41.31 | 39.08 | 40.98 | 8,684,772 | +0.69(+1.70%) |
Nov 08, 2016 | 40.03 | 40.44 | 39.64 | 40.30 | 5,923,766 | +0.20(+0.51%) |
Nov 07, 2016 | 39.03 | 40.25 | 38.95 | 40.09 | 8,623,549 | +1.69(+4.40%) |
Nov 04, 2016 | 37.95 | 38.87 | 37.92 | 38.40 | 6,951,550 | +0.35(+0.91%) |
Nov 03, 2016 | 38.44 | 38.89 | 37.98 | 38.05 | 6,215,807 | -0.22(-0.58%) |
Nov 02, 2016 | 38.29 | 38.80 | 38.19 | 38.28 | 5,471,995 | -0.09(-0.23%) |
Nov 01, 2016 | 39.05 | 39.38 | 38.14 | 38.36 | 9,366,807 | -0.77(-1.97%) |
Oct 31, 2016 | 38.85 | 39.34 | 38.63 | 39.13 | 6,183,709 | +0.52(+1.35%) |
Oct 28, 2016 | 38.41 | 39.11 | 38.36 | 38.61 | 6,962,071 | +0.14(+0.38%) |
Oct 27, 2016 | 38.03 | 38.73 | 37.84 | 38.47 | 6,787,038 | +0.57(+1.50%) |
Oct 26, 2016 | 37.18 | 38.81 | 36.83 | 37.90 | 10,491,043 | -0.36(-0.93%) |
Oct 25, 2016 | 38.23 | 38.97 | 37.94 | 38.26 | 6,245,474 | -0.13(-0.35%) |
Oct 24, 2016 | 38.80 | 39.09 | 38.33 | 38.39 | 6,708,459 | -0.07(-0.18%) |
Oct 21, 2016 | 38.53 | 38.79 | 38.22 | 38.46 | 10,355,315 | -0.67(-1.70%) |
Oct 20, 2016 | 39.45 | 39.45 | 37.99 | 39.12 | 15,246,254 | -0.04(-0.10%) |
Oct 19, 2016 | 38.05 | 39.31 | 37.98 | 39.16 | 13,240,041 | +1.23(+3.25%) |
Oct 18, 2016 | 37.44 | 38.45 | 37.44 | 37.93 | 10,932,519 | +0.74(+2.00%) |
Oct 17, 2016 | 37.26 | 38.30 | 36.98 | 37.19 | 5,811,849 | -0.07(-0.18%) |
Oct 14, 2016 | 38.03 | 38.48 | 37.19 | 37.25 | 9,203,450 | -0.57(-1.50%) |
Oct 13, 2016 | 35.62 | 38.07 | 35.47 | 37.82 | 15,326,071 | +1.79(+4.98%) |
Oct 12, 2016 | 36.74 | 37.00 | 36.01 | 36.03 | 7,687,418 | -0.79(-2.15%) |
Oct 11, 2016 | 38.55 | 38.55 | 36.69 | 36.82 | 10,410,542 | -0.67(-1.77%) |
Oct 10, 2016 | 36.58 | 37.54 | 36.12 | 37.49 | 7,198,535 | +1.12(+3.07%) |
Oct 07, 2016 | 36.87 | 37.09 | 36.05 | 36.37 | 5,325,562 | -0.42(-1.15%) |
Oct 06, 2016 | 36.46 | 36.84 | 36.21 | 36.79 | 5,354,071 | +0.29(+0.79%) |
Oct 05, 2016 | 36.45 | 36.74 | 35.96 | 36.50 | 4,889,645 | +0.23(+0.64%) |
Oct 04, 2016 | 37.00 | 37.38 | 36.19 | 36.27 | 9,405,155 | -0.07(-0.19%) |