Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.51 | 50.51 | 50.51 | 0 | +0.15(+0.29%) | |
Dec 29, 2016 | 51.22 | 51.28 | 50.10 | 50.36 | 3,426,966 | -0.73(-1.42%) |
Dec 28, 2016 | 51.93 | 52.00 | 51.02 | 51.09 | 2,113,244 | -0.84(-1.61%) |
Dec 27, 2016 | 51.87 | 52.01 | 51.63 | 51.93 | 1,434,580 | +0.20(+0.39%) |
Dec 23, 2016 | 51.73 | 51.73 | 51.73 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 51.60 | 51.84 | 51.32 | 51.71 | 3,149,831 | +0.12(+0.23%) |
Dec 21, 2016 | 51.75 | 51.78 | 51.25 | 51.59 | 2,053,927 | -0.14(-0.27%) |
Dec 20, 2016 | 51.39 | 51.74 | 51.22 | 51.73 | 2,379,069 | +0.78(+1.54%) |
Dec 19, 2016 | 50.70 | 51.02 | 50.34 | 50.94 | 3,349,480 | +0.05(+0.09%) |
Dec 16, 2016 | 51.54 | 51.66 | 50.78 | 50.90 | 7,136,664 | -0.49(-0.95%) |
Dec 15, 2016 | 51.07 | 51.50 | 50.59 | 51.39 | 6,558,841 | +0.62(+1.22%) |
Dec 14, 2016 | 49.48 | 51.37 | 49.29 | 50.77 | 9,196,704 | +0.63(+1.25%) |
Dec 13, 2016 | 50.03 | 50.30 | 49.53 | 50.14 | 2,974,096 | +0.32(+0.65%) |
Dec 12, 2016 | 50.16 | 50.87 | 49.74 | 49.82 | 4,913,601 | -0.68(-1.35%) |
Dec 09, 2016 | 50.45 | 50.64 | 49.91 | 50.50 | 4,568,693 | +0.05(+0.09%) |
Dec 08, 2016 | 50.35 | 51.01 | 50.15 | 50.46 | 4,845,014 | +0.30(+0.61%) |
Dec 07, 2016 | 49.45 | 50.20 | 49.00 | 50.15 | 5,615,989 | +0.62(+1.25%) |
Dec 06, 2016 | 48.46 | 49.61 | 48.46 | 49.54 | 6,542,238 | +1.15(+2.38%) |
Dec 05, 2016 | 48.58 | 49.00 | 48.20 | 48.38 | 4,694,546 | +0.46(+0.96%) |
Dec 02, 2016 | 48.39 | 48.41 | 47.71 | 47.92 | 4,114,210 | -0.62(-1.27%) |
Dec 01, 2016 | 48.29 | 48.84 | 47.90 | 48.54 | 4,341,628 | +0.70(+1.46%) |
Nov 30, 2016 | 47.87 | 48.18 | 47.75 | 47.84 | 4,455,057 | +0.75(+1.58%) |
Nov 29, 2016 | 47.64 | 47.66 | 47.09 | 47.09 | 5,494,257 | -0.39(-0.81%) |
Nov 28, 2016 | 47.49 | 47.97 | 47.28 | 47.48 | 5,859,118 | -0.59(-1.23%) |
Nov 25, 2016 | 47.94 | 48.09 | 47.68 | 48.07 | 1,558,471 | +0.09(+0.19%) |
Nov 23, 2016 | 47.98 | 47.98 | 47.98 | 0 | +0.26(+0.54%) | |
Nov 22, 2016 | 47.63 | 47.92 | 47.35 | 47.72 | 5,624,929 | +0.33(+0.70%) |
Nov 21, 2016 | 47.65 | 47.76 | 47.10 | 47.39 | 3,213,676 | -0.05(-0.12%) |
Nov 18, 2016 | 47.01 | 47.59 | 46.81 | 47.45 | 6,323,127 | +0.35(+0.74%) |
Nov 17, 2016 | 46.68 | 47.20 | 46.42 | 47.10 | 6,325,150 | +0.56(+1.20%) |
Nov 16, 2016 | 47.61 | 47.66 | 46.49 | 46.54 | 7,115,554 | -1.46(-3.04%) |
Nov 15, 2016 | 47.30 | 48.07 | 46.72 | 48.00 | 7,166,961 | +0.15(+0.31%) |
Nov 14, 2016 | 46.71 | 48.25 | 46.70 | 47.85 | 7,971,263 | +1.50(+3.24%) |
Nov 11, 2016 | 45.50 | 46.44 | 45.06 | 46.35 | 5,094,702 | +0.64(+1.40%) |
Nov 10, 2016 | 44.62 | 45.95 | 44.50 | 45.71 | 8,605,857 | +1.59(+3.61%) |
Nov 09, 2016 | 43.66 | 44.45 | 42.58 | 44.11 | 6,942,876 | +2.33(+5.57%) |
Nov 08, 2016 | 42.13 | 42.23 | 41.68 | 41.78 | 6,123,593 | -0.53(-1.26%) |
Nov 07, 2016 | 41.92 | 42.46 | 41.91 | 42.32 | 3,957,211 | +1.20(+2.92%) |
Nov 04, 2016 | 41.20 | 41.64 | 40.77 | 41.12 | 2,749,437 | -0.04(-0.09%) |
Nov 03, 2016 | 41.20 | 41.53 | 40.99 | 41.15 | 2,514,358 | +0.16(+0.38%) |
Nov 02, 2016 | 41.31 | 41.36 | 40.73 | 41.00 | 3,833,435 | -0.52(-1.26%) |
Nov 01, 2016 | 41.69 | 42.05 | 41.03 | 41.52 | 3,614,993 | +0.07(+0.18%) |
Oct 31, 2016 | 41.63 | 41.76 | 41.41 | 41.45 | 2,863,801 | +0.01(+0.02%) |
Oct 28, 2016 | 41.97 | 41.99 | 41.17 | 41.44 | 2,852,096 | -0.40(-0.96%) |
Oct 27, 2016 | 42.05 | 42.26 | 41.62 | 41.84 | 4,607,487 | +0.10(+0.24%) |
Oct 26, 2016 | 41.28 | 41.82 | 41.13 | 41.74 | 2,887,903 | +0.35(+0.84%) |
Oct 25, 2016 | 41.54 | 41.96 | 41.38 | 41.39 | 4,356,055 | -0.26(-0.62%) |
Oct 24, 2016 | 42.06 | 42.36 | 41.64 | 41.65 | 4,221,158 | -0.19(-0.46%) |
Oct 21, 2016 | 41.71 | 42.25 | 40.90 | 41.84 | 6,194,588 | -0.71(-1.66%) |
Oct 20, 2016 | 42.32 | 42.96 | 42.23 | 42.55 | 6,408,935 | +0.20(+0.48%) |
Oct 19, 2016 | 41.77 | 42.63 | 41.67 | 42.34 | 4,374,147 | +0.78(+1.87%) |
Oct 18, 2016 | 41.40 | 41.61 | 41.03 | 41.57 | 4,201,945 | +0.60(+1.45%) |
Oct 17, 2016 | 41.32 | 41.45 | 40.73 | 40.97 | 3,205,067 | -0.29(-0.71%) |
Oct 14, 2016 | 41.45 | 41.81 | 41.15 | 41.26 | 4,409,964 | +0.25(+0.60%) |
Oct 13, 2016 | 41.41 | 41.41 | 40.55 | 41.02 | 4,603,560 | -0.86(-2.06%) |
Oct 12, 2016 | 41.77 | 42.18 | 41.71 | 41.88 | 2,707,449 | +0.06(+0.15%) |
Oct 11, 2016 | 42.23 | 42.38 | 41.56 | 41.81 | 3,309,050 | -0.49(-1.15%) |
Oct 10, 2016 | 42.30 | 42.58 | 42.20 | 42.30 | 2,974,402 | +0.43(+1.03%) |
Oct 07, 2016 | 41.96 | 42.16 | 41.40 | 41.87 | 3,076,833 | -0.09(-0.22%) |
Oct 06, 2016 | 42.06 | 42.34 | 41.48 | 41.96 | 4,228,913 | +0.05(+0.13%) |
Oct 05, 2016 | 41.15 | 42.22 | 41.11 | 41.90 | 5,343,831 | +0.92(+2.24%) |
Oct 04, 2016 | 40.29 | 41.23 | 40.20 | 40.99 | 5,167,587 | +0.88(+2.19%) |