Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.82 | 45.82 | 45.82 | 0 | -0.53(-1.15%) | |
Dec 29, 2016 | 45.92 | 46.56 | 45.92 | 46.36 | 1,380,205 | +0.44(+0.95%) |
Dec 28, 2016 | 46.71 | 46.82 | 45.85 | 45.92 | 1,658,841 | -0.78(-1.68%) |
Dec 27, 2016 | 46.49 | 47.21 | 46.48 | 46.70 | 1,474,016 | +0.23(+0.50%) |
Dec 23, 2016 | 46.47 | 46.47 | 46.47 | 0 | +0.22(+0.48%) | |
Dec 22, 2016 | 46.82 | 46.93 | 46.04 | 46.25 | 1,963,646 | -0.71(-1.50%) |
Dec 21, 2016 | 46.98 | 47.10 | 46.45 | 46.96 | 2,042,990 | +0.04(+0.08%) |
Dec 20, 2016 | 46.93 | 47.36 | 46.60 | 46.92 | 1,974,446 | -0.18(-0.39%) |
Dec 19, 2016 | 47.21 | 47.62 | 46.99 | 47.10 | 1,443,156 | -0.22(-0.47%) |
Dec 16, 2016 | 47.58 | 47.58 | 46.88 | 47.32 | 4,668,002 | -0.22(-0.47%) |
Dec 15, 2016 | 48.27 | 48.65 | 47.21 | 47.55 | 4,734,065 | +1.10(+2.37%) |
Dec 14, 2016 | 46.63 | 47.69 | 46.39 | 46.44 | 4,657,052 | -0.19(-0.41%) |
Dec 13, 2016 | 45.91 | 47.04 | 45.48 | 46.64 | 4,462,745 | -0.66(-1.39%) |
Dec 12, 2016 | 46.69 | 47.32 | 46.54 | 47.29 | 2,465,862 | +0.47(+1.01%) |
Dec 09, 2016 | 46.53 | 46.95 | 46.45 | 46.82 | 1,570,202 | +0.31(+0.67%) |
Dec 08, 2016 | 46.42 | 46.67 | 46.21 | 46.51 | 1,714,451 | +0.08(+0.17%) |
Dec 07, 2016 | 46.05 | 46.70 | 45.85 | 46.43 | 3,627,152 | +0.44(+0.95%) |
Dec 06, 2016 | 47.04 | 47.05 | 45.91 | 46.00 | 4,118,872 | -0.77(-1.65%) |
Dec 05, 2016 | 46.66 | 47.10 | 46.51 | 46.77 | 3,159,438 | +0.48(+1.04%) |
Dec 02, 2016 | 46.39 | 47.03 | 45.92 | 46.29 | 3,186,274 | -0.13(-0.27%) |
Dec 01, 2016 | 47.69 | 48.24 | 46.00 | 46.41 | 5,077,627 | -1.74(-3.62%) |
Nov 30, 2016 | 48.76 | 48.76 | 47.57 | 48.16 | 3,694,709 | +0.01(+0.02%) |
Nov 29, 2016 | 49.08 | 49.44 | 47.91 | 48.15 | 5,217,435 | -1.06(-2.16%) |
Nov 28, 2016 | 48.75 | 49.39 | 48.71 | 49.21 | 2,675,860 | +0.37(+0.75%) |
Nov 25, 2016 | 49.00 | 49.25 | 48.79 | 48.84 | 1,336,518 | -0.02(-0.04%) |
Nov 23, 2016 | 48.86 | 48.86 | 48.86 | 0 | +0.44(+0.90%) | |
Nov 22, 2016 | 48.87 | 48.98 | 48.13 | 48.43 | 4,338,373 | -0.44(-0.89%) |
Nov 21, 2016 | 47.96 | 48.98 | 47.88 | 48.86 | 3,405,374 | +0.95(+1.98%) |
Nov 18, 2016 | 47.93 | 48.27 | 47.82 | 47.91 | 3,856,887 | -0.06(-0.12%) |
Nov 17, 2016 | 47.41 | 48.00 | 47.07 | 47.97 | 10,241,065 | +0.64(+1.35%) |
Nov 16, 2016 | 47.53 | 47.70 | 47.28 | 47.33 | 4,263,253 | -0.26(-0.55%) |
Nov 15, 2016 | 46.47 | 47.72 | 46.47 | 47.59 | 5,029,874 | +0.50(+1.07%) |
Nov 14, 2016 | 47.18 | 48.19 | 46.94 | 47.09 | 6,451,799 | +0.20(+0.43%) |
Nov 11, 2016 | 47.85 | 48.08 | 46.51 | 46.89 | 6,370,852 | -0.96(-2.00%) |
Nov 10, 2016 | 49.61 | 49.85 | 48.23 | 47.85 | 7,808,395 | -1.30(-2.64%) |
Nov 09, 2016 | 48.58 | 49.46 | 47.94 | 49.14 | 9,466,992 | -1.79(-3.51%) |
Nov 08, 2016 | 51.09 | 51.13 | 50.48 | 50.93 | 2,835,997 | +0.00(+0.00%) |
Nov 07, 2016 | 50.50 | 51.06 | 49.06 | 50.93 | 5,361,346 | +0.32(+0.63%) |
Nov 04, 2016 | 50.71 | 51.39 | 50.30 | 50.61 | 3,579,602 | -0.47(-0.93%) |
Nov 03, 2016 | 52.49 | 52.49 | 51.07 | 51.09 | 4,010,264 | -0.33(-0.64%) |
Nov 02, 2016 | 51.74 | 52.71 | 51.06 | 51.42 | 12,708,997 | -4.05(-7.31%) |
Nov 01, 2016 | 56.61 | 56.72 | 55.05 | 55.47 | 5,028,920 | -1.20(-2.12%) |
Oct 31, 2016 | 56.60 | 56.88 | 56.22 | 56.67 | 2,777,903 | +0.17(+0.31%) |
Oct 28, 2016 | 55.80 | 56.68 | 55.44 | 56.49 | 1,805,277 | +0.62(+1.11%) |
Oct 27, 2016 | 56.47 | 56.59 | 55.69 | 55.87 | 1,537,601 | -0.46(-0.82%) |
Oct 26, 2016 | 56.85 | 56.85 | 56.04 | 56.34 | 1,599,622 | -0.64(-1.12%) |
Oct 25, 2016 | 57.39 | 57.68 | 56.85 | 56.98 | 2,063,301 | -0.42(-0.72%) |
Oct 24, 2016 | 56.82 | 57.79 | 56.59 | 57.39 | 2,591,057 | +0.84(+1.49%) |
Oct 21, 2016 | 58.70 | 58.88 | 56.50 | 56.55 | 3,280,538 | -2.46(-4.16%) |
Oct 20, 2016 | 58.75 | 59.21 | 58.75 | 59.01 | 1,137,852 | +0.32(+0.54%) |
Oct 19, 2016 | 58.21 | 59.15 | 58.20 | 58.69 | 650,468 | -0.46(-0.78%) |
Oct 18, 2016 | 59.41 | 59.73 | 59.14 | 59.15 | 878,922 | +0.31(+0.53%) |
Oct 17, 2016 | 58.94 | 59.05 | 58.59 | 58.84 | 1,595,213 | -0.12(-0.20%) |
Oct 14, 2016 | 59.49 | 59.80 | 58.78 | 58.96 | 1,216,551 | -0.30(-0.51%) |
Oct 13, 2016 | 58.62 | 59.39 | 58.25 | 59.26 | 1,946,254 | +0.23(+0.39%) |
Oct 12, 2016 | 58.88 | 59.45 | 58.77 | 59.03 | 1,551,970 | +0.28(+0.48%) |
Oct 11, 2016 | 60.49 | 60.49 | 58.29 | 58.75 | 1,612,111 | -1.03(-1.72%) |
Oct 10, 2016 | 59.47 | 59.89 | 59.42 | 59.77 | 1,106,223 | +0.64(+1.08%) |
Oct 07, 2016 | 59.17 | 59.23 | 58.59 | 59.13 | 1,165,636 | +0.26(+0.44%) |
Oct 06, 2016 | 58.90 | 59.42 | 58.69 | 58.87 | 991,461 | -0.38(-0.64%) |
Oct 05, 2016 | 59.02 | 59.55 | 59.02 | 59.25 | 1,533,925 | +0.32(+0.54%) |
Oct 04, 2016 | 59.42 | 59.74 | 58.79 | 58.93 | 1,143,013 | -0.48(-0.81%) |