Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.28 | 39.28 | 39.28 | 0 | -0.29(-0.75%) | |
Dec 29, 2016 | 39.55 | 40.06 | 39.28 | 39.57 | 1,775,913 | -0.10(-0.25%) |
Dec 28, 2016 | 40.15 | 40.37 | 39.47 | 39.67 | 2,043,731 | -0.45(-1.12%) |
Dec 27, 2016 | 40.09 | 40.59 | 39.68 | 40.12 | 2,823,160 | +0.17(+0.43%) |
Dec 23, 2016 | 39.95 | 39.95 | 39.95 | 0 | +0.42(+1.06%) | |
Dec 22, 2016 | 41.97 | 41.97 | 39.34 | 39.53 | 4,687,042 | -2.43(-5.80%) |
Dec 21, 2016 | 42.54 | 42.70 | 41.96 | 41.96 | 1,847,430 | -0.46(-1.08%) |
Dec 20, 2016 | 41.79 | 42.72 | 41.76 | 42.42 | 3,471,018 | +0.76(+1.83%) |
Dec 19, 2016 | 41.30 | 41.99 | 41.10 | 41.66 | 4,883,058 | +0.30(+0.71%) |
Dec 16, 2016 | 43.49 | 43.54 | 41.14 | 41.37 | 13,116,163 | -3.93(-8.68%) |
Dec 15, 2016 | 47.03 | 47.18 | 45.27 | 45.30 | 2,690,969 | -1.43(-3.05%) |
Dec 14, 2016 | 47.75 | 47.86 | 46.42 | 46.72 | 4,615,567 | -1.09(-2.28%) |
Dec 13, 2016 | 47.36 | 48.18 | 46.92 | 47.81 | 3,986,788 | -0.05(-0.10%) |
Dec 12, 2016 | 49.36 | 49.58 | 47.56 | 47.86 | 4,620,051 | -1.92(-3.85%) |
Dec 09, 2016 | 50.42 | 50.62 | 49.13 | 49.78 | 3,369,622 | -0.61(-1.20%) |
Dec 08, 2016 | 48.84 | 50.68 | 48.81 | 50.39 | 5,053,534 | +1.15(+2.33%) |
Dec 07, 2016 | 47.02 | 49.25 | 46.71 | 49.24 | 4,082,629 | +2.32(+4.94%) |
Dec 06, 2016 | 46.98 | 47.18 | 46.36 | 46.92 | 2,282,661 | +0.05(+0.10%) |
Dec 05, 2016 | 46.74 | 47.52 | 46.41 | 46.87 | 3,298,036 | +0.54(+1.17%) |
Dec 02, 2016 | 45.99 | 46.75 | 45.76 | 46.33 | 2,548,206 | +0.41(+0.89%) |
Dec 01, 2016 | 45.70 | 47.26 | 45.32 | 45.92 | 4,216,006 | +0.10(+0.21%) |
Nov 30, 2016 | 46.06 | 46.43 | 45.52 | 45.82 | 5,168,959 | -0.35(-0.76%) |
Nov 29, 2016 | 46.06 | 46.62 | 45.81 | 46.18 | 3,487,932 | +0.24(+0.52%) |
Nov 28, 2016 | 47.38 | 47.38 | 45.75 | 45.94 | 5,354,363 | -1.47(-3.09%) |
Nov 25, 2016 | 48.23 | 48.41 | 47.31 | 47.41 | 1,399,899 | -0.56(-1.16%) |
Nov 23, 2016 | 47.96 | 47.96 | 47.96 | 0 | +0.82(+1.74%) | |
Nov 22, 2016 | 47.28 | 47.70 | 47.11 | 47.14 | 3,036,503 | +0.14(+0.29%) |
Nov 21, 2016 | 47.61 | 47.99 | 46.82 | 47.00 | 3,943,541 | -0.99(-2.05%) |
Nov 18, 2016 | 47.07 | 48.45 | 46.24 | 47.99 | 4,978,647 | +0.36(+0.75%) |
Nov 17, 2016 | 47.63 | 48.04 | 46.96 | 47.63 | 3,266,659 | +0.16(+0.34%) |
Nov 16, 2016 | 47.43 | 47.88 | 46.91 | 47.47 | 4,937,421 | +0.00(+0.00%) |
Nov 15, 2016 | 48.64 | 48.64 | 47.10 | 47.47 | 5,663,807 | -1.02(-2.10%) |
Nov 14, 2016 | 48.09 | 51.15 | 48.09 | 48.49 | 12,921,013 | +0.68(+1.41%) |
Nov 11, 2016 | 46.82 | 48.19 | 44.82 | 47.81 | 14,152,906 | +2.19(+4.80%) |
Nov 10, 2016 | 43.96 | 46.68 | 43.96 | 45.62 | 13,090,499 | +3.05(+7.15%) |
Nov 09, 2016 | 41.52 | 42.87 | 40.86 | 42.58 | 6,592,755 | +0.20(+0.46%) |
Nov 08, 2016 | 42.18 | 42.80 | 41.66 | 42.38 | 3,655,367 | +0.19(+0.44%) |
Nov 07, 2016 | 41.76 | 42.22 | 41.72 | 42.19 | 2,117,999 | +1.16(+2.84%) |
Nov 04, 2016 | 41.03 | 41.46 | 40.80 | 41.03 | 2,793,802 | +0.15(+0.36%) |
Nov 03, 2016 | 41.61 | 42.02 | 40.80 | 40.88 | 2,724,862 | -0.59(-1.43%) |
Nov 02, 2016 | 41.34 | 41.91 | 41.03 | 41.48 | 3,693,137 | +0.07(+0.16%) |
Nov 01, 2016 | 42.31 | 42.52 | 40.80 | 41.41 | 4,034,719 | -0.93(-2.19%) |
Oct 31, 2016 | 42.45 | 42.99 | 42.09 | 42.34 | 3,240,710 | -0.57(-1.33%) |
Oct 28, 2016 | 42.73 | 43.40 | 42.12 | 42.91 | 4,146,293 | +0.16(+0.38%) |
Oct 27, 2016 | 44.37 | 44.41 | 42.67 | 42.75 | 4,377,590 | -1.25(-2.83%) |
Oct 26, 2016 | 43.92 | 44.88 | 43.92 | 43.99 | 3,645,873 | -0.09(-0.20%) |
Oct 25, 2016 | 44.15 | 44.49 | 43.80 | 44.08 | 3,375,765 | -0.53(-1.19%) |
Oct 24, 2016 | 44.37 | 44.87 | 44.20 | 44.61 | 2,655,083 | +0.54(+1.22%) |
Oct 21, 2016 | 42.97 | 44.28 | 42.82 | 44.07 | 4,017,009 | +0.83(+1.92%) |
Oct 20, 2016 | 43.41 | 43.52 | 43.01 | 43.24 | 2,060,890 | -0.26(-0.60%) |
Oct 19, 2016 | 43.41 | 43.67 | 43.17 | 43.50 | 3,219,262 | +0.13(+0.30%) |
Oct 18, 2016 | 43.86 | 43.88 | 43.23 | 43.37 | 2,557,185 | +0.00(+0.00%) |
Oct 17, 2016 | 43.62 | 44.19 | 43.16 | 43.37 | 2,164,396 | -0.29(-0.67%) |
Oct 14, 2016 | 43.06 | 44.05 | 42.79 | 43.67 | 4,050,310 | -0.04(-0.09%) |
Oct 13, 2016 | 44.05 | 44.06 | 43.29 | 43.71 | 2,633,438 | -0.70(-1.58%) |
Oct 12, 2016 | 44.10 | 44.69 | 43.91 | 44.41 | 2,887,891 | +0.33(+0.74%) |
Oct 11, 2016 | 44.25 | 44.67 | 43.91 | 44.08 | 2,835,456 | -0.11(-0.24%) |
Oct 10, 2016 | 44.77 | 44.94 | 43.63 | 44.19 | 2,848,676 | -0.46(-1.02%) |
Oct 07, 2016 | 44.21 | 44.97 | 44.08 | 44.64 | 4,438,197 | +0.72(+1.65%) |
Oct 06, 2016 | 43.04 | 44.46 | 42.66 | 43.92 | 4,044,233 | +0.77(+1.77%) |
Oct 05, 2016 | 42.23 | 43.42 | 42.14 | 43.15 | 2,988,780 | +1.10(+2.61%) |
Oct 04, 2016 | 41.62 | 42.16 | 41.42 | 42.05 | 2,589,388 | +0.44(+1.06%) |