Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.02 | 47.02 | 47.02 | 0 | +0.30(+0.64%) | |
Dec 29, 2016 | 47.22 | 47.27 | 46.54 | 46.72 | 2,811,525 | -0.48(-1.02%) |
Dec 28, 2016 | 47.73 | 47.76 | 47.11 | 47.20 | 2,715,952 | -0.51(-1.07%) |
Dec 27, 2016 | 47.58 | 47.76 | 47.51 | 47.71 | 1,869,189 | +0.17(+0.36%) |
Dec 23, 2016 | 47.54 | 47.54 | 47.54 | 0 | +0.23(+0.49%) | |
Dec 22, 2016 | 47.33 | 47.45 | 47.05 | 47.31 | 3,573,071 | -0.09(-0.19%) |
Dec 21, 2016 | 47.80 | 47.85 | 47.20 | 47.40 | 3,552,874 | -0.25(-0.52%) |
Dec 20, 2016 | 47.14 | 47.65 | 47.06 | 47.65 | 3,107,423 | +0.79(+1.69%) |
Dec 19, 2016 | 46.64 | 46.88 | 46.41 | 46.86 | 2,754,719 | +0.27(+0.58%) |
Dec 16, 2016 | 47.19 | 47.32 | 46.54 | 46.59 | 5,081,798 | -0.37(-0.79%) |
Dec 15, 2016 | 47.01 | 47.37 | 46.62 | 46.96 | 4,495,688 | +0.18(+0.38%) |
Dec 14, 2016 | 46.59 | 47.47 | 46.37 | 46.78 | 7,596,337 | -0.28(-0.59%) |
Dec 13, 2016 | 47.08 | 47.29 | 46.71 | 47.06 | 3,909,661 | +0.19(+0.41%) |
Dec 12, 2016 | 46.98 | 47.62 | 46.74 | 46.87 | 4,758,688 | -0.38(-0.80%) |
Dec 09, 2016 | 46.86 | 47.25 | 46.34 | 47.25 | 5,052,103 | +0.27(+0.57%) |
Dec 08, 2016 | 46.65 | 47.30 | 46.62 | 46.98 | 5,620,417 | +0.49(+1.05%) |
Dec 07, 2016 | 46.00 | 46.54 | 45.71 | 46.49 | 4,449,935 | +0.49(+1.07%) |
Dec 06, 2016 | 45.76 | 46.03 | 45.49 | 46.00 | 4,213,903 | +0.47(+1.03%) |
Dec 05, 2016 | 45.66 | 45.84 | 45.41 | 45.53 | 5,334,663 | +0.32(+0.71%) |
Dec 02, 2016 | 45.75 | 45.76 | 45.04 | 45.21 | 4,718,970 | -0.63(-1.37%) |
Dec 01, 2016 | 45.31 | 46.15 | 45.12 | 45.84 | 7,133,001 | +0.59(+1.30%) |
Nov 30, 2016 | 44.60 | 45.31 | 44.59 | 45.25 | 6,955,857 | +1.10(+2.49%) |
Nov 29, 2016 | 44.14 | 44.33 | 43.99 | 44.15 | 3,170,489 | +0.11(+0.25%) |
Nov 28, 2016 | 44.38 | 44.56 | 43.99 | 44.04 | 4,304,033 | -0.61(-1.37%) |
Nov 25, 2016 | 44.61 | 44.72 | 44.51 | 44.65 | 1,936,154 | +0.04(+0.09%) |
Nov 23, 2016 | 44.61 | 44.61 | 44.61 | 0 | +0.11(+0.25%) | |
Nov 22, 2016 | 44.70 | 44.88 | 44.19 | 44.50 | 6,328,781 | -0.12(-0.27%) |
Nov 21, 2016 | 44.60 | 44.73 | 44.30 | 44.62 | 5,704,871 | +0.13(+0.29%) |
Nov 18, 2016 | 44.00 | 44.55 | 43.81 | 44.49 | 7,578,132 | +0.48(+1.09%) |
Nov 17, 2016 | 42.91 | 44.11 | 42.84 | 44.01 | 9,424,908 | +1.19(+2.78%) |
Nov 16, 2016 | 41.60 | 43.16 | 41.60 | 42.82 | 9,903,127 | -0.16(-0.37%) |
Nov 15, 2016 | 42.44 | 42.98 | 41.95 | 42.98 | 8,574,172 | +0.13(+0.30%) |
Nov 14, 2016 | 42.00 | 43.20 | 41.96 | 42.85 | 9,671,961 | +1.00(+2.39%) |
Nov 11, 2016 | 41.32 | 42.00 | 41.25 | 41.85 | 10,197,271 | +0.43(+1.04%) |
Nov 10, 2016 | 41.15 | 42.12 | 41.08 | 41.42 | 14,267,634 | +0.81(+1.99%) |
Nov 09, 2016 | 39.47 | 40.89 | 39.24 | 40.61 | 10,663,812 | +1.73(+4.45%) |
Nov 08, 2016 | 39.02 | 39.09 | 38.70 | 38.88 | 5,385,385 | -0.46(-1.17%) |
Nov 07, 2016 | 39.00 | 39.34 | 38.88 | 39.34 | 5,678,023 | +1.09(+2.85%) |
Nov 04, 2016 | 38.57 | 38.71 | 38.23 | 38.25 | 4,514,574 | -0.26(-0.68%) |
Nov 03, 2016 | 38.72 | 38.98 | 38.43 | 38.51 | 5,870,990 | -0.11(-0.28%) |
Nov 02, 2016 | 38.82 | 38.91 | 38.43 | 38.62 | 5,572,799 | -0.41(-1.05%) |
Nov 01, 2016 | 39.30 | 39.43 | 38.68 | 39.03 | 5,341,328 | -0.17(-0.43%) |
Oct 31, 2016 | 39.31 | 39.49 | 39.19 | 39.20 | 3,511,513 | +0.05(+0.13%) |
Oct 28, 2016 | 39.39 | 39.43 | 38.89 | 39.15 | 5,242,659 | -0.18(-0.46%) |
Oct 27, 2016 | 39.29 | 39.62 | 39.18 | 39.33 | 4,423,585 | +0.27(+0.69%) |
Oct 26, 2016 | 38.76 | 39.21 | 38.71 | 39.06 | 4,143,275 | +0.18(+0.46%) |
Oct 25, 2016 | 38.84 | 39.12 | 38.74 | 38.88 | 3,450,343 | -0.04(-0.10%) |
Oct 24, 2016 | 39.03 | 39.18 | 38.91 | 38.92 | 4,018,715 | +0.12(+0.31%) |
Oct 21, 2016 | 38.61 | 38.93 | 38.49 | 38.80 | 5,636,468 | -0.16(-0.41%) |
Oct 20, 2016 | 38.88 | 39.19 | 38.50 | 38.96 | 7,822,252 | +0.19(+0.49%) |
Oct 19, 2016 | 38.32 | 38.97 | 37.61 | 38.77 | 9,842,877 | +0.88(+2.32%) |
Oct 18, 2016 | 37.79 | 37.97 | 37.45 | 37.89 | 4,850,461 | +0.46(+1.23%) |
Oct 17, 2016 | 37.95 | 38.02 | 37.40 | 37.43 | 4,684,490 | -0.46(-1.21%) |
Oct 14, 2016 | 38.40 | 38.48 | 37.63 | 37.89 | 7,965,854 | +0.02(+0.05%) |
Oct 13, 2016 | 38.33 | 38.34 | 37.55 | 37.87 | 4,525,374 | -0.84(-2.17%) |
Oct 12, 2016 | 38.79 | 39.00 | 38.66 | 38.71 | 4,066,909 | -0.04(-0.10%) |
Oct 11, 2016 | 39.06 | 39.42 | 38.66 | 38.75 | 7,485,218 | -0.44(-1.12%) |
Oct 10, 2016 | 39.23 | 39.26 | 39.02 | 39.19 | 3,281,939 | +0.30(+0.77%) |
Oct 07, 2016 | 38.94 | 39.05 | 38.49 | 38.89 | 3,702,335 | -0.07(-0.18%) |
Oct 06, 2016 | 38.88 | 39.01 | 38.60 | 38.96 | 3,793,913 | +0.12(+0.31%) |
Oct 05, 2016 | 38.50 | 38.99 | 38.38 | 38.84 | 6,977,427 | +0.56(+1.46%) |
Oct 04, 2016 | 37.72 | 38.35 | 37.42 | 38.28 | 10,280,211 | +0.67(+1.78%) |