Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.39 | 47.39 | 47.39 | 0 | -0.68(-1.42%) | |
Dec 29, 2016 | 48.10 | 48.20 | 47.92 | 48.07 | 4,430,275 | -0.03(-0.05%) |
Dec 28, 2016 | 48.48 | 48.57 | 48.02 | 48.10 | 6,500,359 | -0.44(-0.90%) |
Dec 27, 2016 | 48.65 | 48.99 | 48.49 | 48.54 | 4,903,400 | -0.13(-0.26%) |
Dec 23, 2016 | 48.66 | 48.66 | 48.66 | 0 | -0.09(-0.18%) | |
Dec 22, 2016 | 48.92 | 49.00 | 48.42 | 48.75 | 7,939,645 | -0.28(-0.57%) |
Dec 21, 2016 | 49.08 | 49.40 | 49.01 | 49.03 | 6,302,470 | -0.22(-0.45%) |
Dec 20, 2016 | 49.35 | 49.56 | 48.93 | 49.25 | 5,726,284 | +0.04(+0.09%) |
Dec 19, 2016 | 49.03 | 49.49 | 49.03 | 49.21 | 7,536,880 | -0.01(-0.02%) |
Dec 16, 2016 | 49.52 | 49.57 | 49.13 | 49.22 | 12,431,378 | -0.04(-0.09%) |
Dec 15, 2016 | 49.48 | 49.69 | 49.10 | 49.26 | 13,865,763 | -0.89(-1.77%) |
Dec 14, 2016 | 50.39 | 50.58 | 50.02 | 50.15 | 10,560,365 | -0.48(-0.94%) |
Dec 13, 2016 | 50.35 | 50.82 | 50.07 | 50.63 | 10,274,095 | +0.46(+0.92%) |
Dec 12, 2016 | 49.97 | 50.18 | 49.80 | 50.17 | 9,062,701 | +0.02(+0.03%) |
Dec 09, 2016 | 50.29 | 50.32 | 49.88 | 50.15 | 8,307,817 | +0.09(+0.17%) |
Dec 08, 2016 | 50.36 | 50.58 | 49.86 | 50.06 | 9,339,117 | -0.09(-0.19%) |
Dec 07, 2016 | 49.12 | 50.23 | 49.04 | 50.16 | 10,647,826 | +1.13(+2.30%) |
Dec 06, 2016 | 49.22 | 49.25 | 48.77 | 49.03 | 8,240,060 | -0.05(-0.10%) |
Dec 05, 2016 | 48.62 | 49.37 | 48.62 | 49.08 | 9,019,498 | +0.25(+0.51%) |
Dec 02, 2016 | 48.36 | 49.30 | 48.30 | 48.83 | 19,763,236 | -1.11(-2.22%) |
Dec 01, 2016 | 48.95 | 49.95 | 48.83 | 49.94 | 14,463,290 | +0.46(+0.93%) |
Nov 30, 2016 | 49.67 | 49.72 | 49.39 | 49.48 | 11,135,112 | -0.17(-0.34%) |
Nov 29, 2016 | 49.20 | 49.69 | 49.08 | 49.65 | 12,397,778 | +0.50(+1.01%) |
Nov 28, 2016 | 48.66 | 49.39 | 48.45 | 49.16 | 10,184,773 | +0.14(+0.28%) |
Nov 25, 2016 | 49.25 | 49.25 | 48.87 | 49.02 | 3,782,611 | -0.14(-0.28%) |
Nov 23, 2016 | 49.16 | 49.16 | 49.16 | 0 | +0.40(+0.82%) | |
Nov 22, 2016 | 48.07 | 48.78 | 47.70 | 48.76 | 12,028,146 | +0.87(+1.82%) |
Nov 21, 2016 | 47.38 | 47.94 | 47.38 | 47.89 | 9,376,338 | +0.28(+0.59%) |
Nov 18, 2016 | 47.56 | 47.90 | 47.31 | 47.61 | 10,240,069 | -0.07(-0.14%) |
Nov 17, 2016 | 47.13 | 47.72 | 47.00 | 47.67 | 10,243,936 | +0.35(+0.74%) |
Nov 16, 2016 | 46.38 | 47.39 | 46.32 | 47.32 | 12,627,610 | +0.73(+1.56%) |
Nov 15, 2016 | 46.17 | 46.68 | 46.01 | 46.60 | 11,230,834 | +0.53(+1.15%) |
Nov 14, 2016 | 45.82 | 46.28 | 45.46 | 46.07 | 12,345,810 | +0.25(+0.54%) |
Nov 11, 2016 | 45.40 | 45.87 | 45.24 | 45.82 | 9,929,109 | +0.31(+0.67%) |
Nov 10, 2016 | 46.43 | 46.58 | 45.64 | 45.52 | 16,025,292 | -0.86(-1.85%) |
Nov 09, 2016 | 45.20 | 46.58 | 44.86 | 46.37 | 16,133,450 | -0.03(-0.07%) |
Nov 08, 2016 | 46.22 | 46.55 | 45.98 | 46.41 | 10,997,128 | +0.11(+0.24%) |
Nov 07, 2016 | 45.46 | 46.46 | 45.21 | 46.30 | 17,540,980 | +1.48(+3.30%) |
Nov 04, 2016 | 43.70 | 45.66 | 43.20 | 44.82 | 25,841,712 | +0.83(+1.89%) |
Nov 03, 2016 | 45.02 | 45.03 | 43.62 | 43.99 | 25,683,086 | -1.03(-2.28%) |
Nov 02, 2016 | 44.47 | 45.42 | 44.45 | 45.02 | 12,771,167 | +0.41(+0.91%) |
Nov 01, 2016 | 45.15 | 45.21 | 44.25 | 44.61 | 18,155,138 | -0.48(-1.07%) |
Oct 31, 2016 | 45.63 | 45.63 | 45.08 | 45.09 | 10,759,874 | -0.39(-0.86%) |
Oct 28, 2016 | 45.58 | 45.75 | 45.13 | 45.48 | 7,791,680 | -0.05(-0.11%) |
Oct 27, 2016 | 45.54 | 45.74 | 45.14 | 45.53 | 9,297,548 | -0.03(-0.07%) |
Oct 26, 2016 | 45.54 | 45.75 | 45.33 | 45.57 | 6,843,056 | -0.03(-0.07%) |
Oct 25, 2016 | 45.97 | 46.03 | 45.46 | 45.60 | 7,123,680 | -0.43(-0.94%) |
Oct 24, 2016 | 45.80 | 46.27 | 45.79 | 46.03 | 8,144,031 | +0.47(+1.03%) |
Oct 21, 2016 | 45.39 | 45.63 | 45.24 | 45.57 | 7,964,537 | +0.03(+0.07%) |
Oct 20, 2016 | 45.34 | 45.66 | 44.96 | 45.53 | 10,929,577 | +0.37(+0.83%) |
Oct 19, 2016 | 44.96 | 45.66 | 44.95 | 45.16 | 10,704,267 | +0.46(+1.03%) |
Oct 18, 2016 | 45.24 | 45.30 | 44.68 | 44.70 | 7,709,137 | -0.13(-0.28%) |
Oct 17, 2016 | 44.98 | 45.16 | 44.77 | 44.83 | 6,147,734 | -0.27(-0.60%) |
Oct 14, 2016 | 45.13 | 45.35 | 45.00 | 45.10 | 7,567,831 | +0.11(+0.25%) |
Oct 13, 2016 | 44.93 | 45.14 | 44.75 | 44.99 | 8,189,221 | -0.18(-0.39%) |
Oct 12, 2016 | 45.04 | 45.43 | 44.85 | 45.17 | 7,438,399 | +0.20(+0.45%) |
Oct 11, 2016 | 45.14 | 45.37 | 44.81 | 44.96 | 11,439,483 | -0.32(-0.71%) |
Oct 10, 2016 | 45.48 | 45.54 | 45.26 | 45.29 | 8,502,479 | -0.14(-0.30%) |
Oct 07, 2016 | 45.35 | 45.55 | 45.03 | 45.42 | 8,567,738 | +0.27(+0.60%) |
Oct 06, 2016 | 45.29 | 45.44 | 45.06 | 45.15 | 7,214,662 | -0.18(-0.39%) |
Oct 05, 2016 | 45.46 | 45.68 | 45.27 | 45.33 | 8,770,322 | -0.15(-0.34%) |
Oct 04, 2016 | 45.99 | 45.99 | 45.38 | 45.48 | 7,269,017 | -0.26(-0.58%) |