Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.31 | 47.31 | 47.31 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 47.78 | 47.86 | 46.71 | 47.27 | 21,506,378 | -0.53(-1.10%) |
Dec 28, 2016 | 48.56 | 48.72 | 47.75 | 47.80 | 21,514,618 | -0.84(-1.72%) |
Dec 27, 2016 | 48.58 | 48.80 | 48.44 | 48.63 | 11,989,039 | +0.08(+0.16%) |
Dec 23, 2016 | 48.55 | 48.55 | 48.55 | 0 | +0.40(+0.83%) | |
Dec 22, 2016 | 48.29 | 48.50 | 48.09 | 48.15 | 18,300,896 | -0.21(-0.43%) |
Dec 21, 2016 | 48.32 | 48.49 | 47.88 | 48.36 | 18,954,014 | -0.04(-0.08%) |
Dec 20, 2016 | 47.70 | 48.40 | 47.70 | 48.40 | 29,443,074 | +0.91(+1.91%) |
Dec 19, 2016 | 47.36 | 47.59 | 46.90 | 47.49 | 22,176,856 | -0.07(-0.15%) |
Dec 16, 2016 | 48.23 | 48.25 | 47.47 | 47.56 | 35,683,332 | -0.38(-0.80%) |
Dec 15, 2016 | 47.84 | 48.26 | 47.41 | 47.95 | 28,123,334 | +0.62(+1.31%) |
Dec 14, 2016 | 46.94 | 48.40 | 46.83 | 47.33 | 39,433,756 | -0.27(-0.57%) |
Dec 13, 2016 | 47.47 | 47.74 | 46.78 | 47.60 | 27,391,672 | +0.19(+0.40%) |
Dec 12, 2016 | 47.33 | 47.83 | 46.86 | 47.41 | 27,416,424 | -0.39(-0.82%) |
Dec 09, 2016 | 47.73 | 47.94 | 47.14 | 47.80 | 28,647,430 | -0.09(-0.18%) |
Dec 08, 2016 | 47.29 | 48.40 | 47.00 | 47.88 | 40,859,736 | +0.87(+1.85%) |
Dec 07, 2016 | 46.08 | 47.09 | 46.08 | 47.02 | 38,327,088 | +0.91(+1.97%) |
Dec 06, 2016 | 46.16 | 46.23 | 45.38 | 46.11 | 26,989,002 | +0.51(+1.12%) |
Dec 05, 2016 | 45.06 | 45.80 | 45.04 | 45.60 | 30,648,420 | +1.00(+2.25%) |
Dec 02, 2016 | 45.53 | 45.57 | 44.52 | 44.59 | 31,543,424 | -1.00(-2.18%) |
Dec 01, 2016 | 45.19 | 45.83 | 45.01 | 45.59 | 34,657,272 | +0.70(+1.56%) |
Nov 30, 2016 | 44.76 | 45.15 | 44.63 | 44.89 | 30,634,562 | +0.69(+1.57%) |
Nov 29, 2016 | 44.18 | 44.53 | 44.04 | 44.20 | 19,752,688 | +0.04(+0.09%) |
Nov 28, 2016 | 44.47 | 44.86 | 44.13 | 44.16 | 29,697,098 | -1.04(-2.31%) |
Nov 25, 2016 | 45.06 | 45.22 | 44.73 | 45.20 | 14,431,522 | +0.07(+0.16%) |
Nov 23, 2016 | 45.13 | 45.13 | 45.13 | 0 | +0.47(+1.05%) | |
Nov 22, 2016 | 44.31 | 44.70 | 44.13 | 44.66 | 27,601,960 | +0.45(+1.01%) |
Nov 21, 2016 | 44.55 | 44.57 | 43.89 | 44.21 | 25,634,478 | +0.06(+0.14%) |
Nov 18, 2016 | 44.09 | 44.45 | 43.77 | 44.15 | 31,392,226 | +0.01(+0.02%) |
Nov 17, 2016 | 43.46 | 44.56 | 43.27 | 44.14 | 30,870,058 | +0.65(+1.50%) |
Nov 16, 2016 | 43.15 | 43.78 | 43.15 | 43.49 | 30,391,830 | -0.65(-1.48%) |
Nov 15, 2016 | 42.98 | 44.16 | 42.76 | 44.14 | 41,984,136 | +0.61(+1.41%) |
Nov 14, 2016 | 42.22 | 43.70 | 42.19 | 43.53 | 54,143,128 | +1.47(+3.50%) |
Nov 11, 2016 | 42.00 | 42.32 | 41.08 | 42.06 | 52,582,532 | -0.62(-1.45%) |
Nov 10, 2016 | 41.43 | 43.15 | 41.19 | 42.68 | 65,400,092 | +1.61(+3.92%) |
Nov 09, 2016 | 39.86 | 41.34 | 39.38 | 41.07 | 74,352,512 | +1.34(+3.37%) |
Nov 08, 2016 | 39.34 | 39.82 | 39.03 | 39.73 | 22,036,432 | +0.07(+0.18%) |
Nov 07, 2016 | 39.21 | 39.68 | 39.17 | 39.66 | 24,312,638 | +1.31(+3.43%) |
Nov 04, 2016 | 38.30 | 38.85 | 37.97 | 38.35 | 17,778,346 | -0.02(-0.04%) |
Nov 03, 2016 | 38.63 | 39.00 | 38.23 | 38.36 | 20,380,364 | -0.15(-0.39%) |
Nov 02, 2016 | 38.58 | 38.66 | 38.21 | 38.51 | 19,942,938 | -0.32(-0.82%) |
Nov 01, 2016 | 39.20 | 39.41 | 38.40 | 38.83 | 26,077,240 | -0.17(-0.43%) |
Oct 31, 2016 | 39.47 | 39.56 | 38.99 | 39.00 | 19,123,676 | -0.33(-0.83%) |
Oct 28, 2016 | 39.66 | 39.77 | 38.84 | 39.32 | 22,409,340 | -0.29(-0.74%) |
Oct 27, 2016 | 39.93 | 40.15 | 39.59 | 39.62 | 24,175,052 | -0.06(-0.16%) |
Oct 26, 2016 | 39.09 | 39.72 | 39.04 | 39.68 | 17,594,492 | +0.33(+0.85%) |
Oct 25, 2016 | 39.27 | 39.52 | 39.12 | 39.35 | 12,339,461 | +0.01(+0.02%) |
Oct 24, 2016 | 39.53 | 39.58 | 39.29 | 39.34 | 13,553,107 | +0.01(+0.02%) |
Oct 21, 2016 | 38.93 | 39.38 | 38.86 | 39.33 | 16,042,502 | -0.01(-0.02%) |
Oct 20, 2016 | 39.24 | 39.59 | 39.04 | 39.34 | 17,042,940 | +0.08(+0.20%) |
Oct 19, 2016 | 38.97 | 39.44 | 38.90 | 39.26 | 18,480,896 | +0.39(+1.00%) |
Oct 18, 2016 | 39.02 | 39.11 | 38.73 | 38.87 | 22,885,744 | +0.31(+0.80%) |
Oct 17, 2016 | 38.57 | 38.99 | 38.41 | 38.56 | 20,989,332 | -0.01(-0.02%) |
Oct 14, 2016 | 39.35 | 39.63 | 38.39 | 38.57 | 35,657,520 | +0.11(+0.29%) |
Oct 13, 2016 | 38.02 | 38.62 | 37.72 | 38.46 | 28,106,670 | -0.18(-0.47%) |
Oct 12, 2016 | 38.85 | 39.05 | 38.61 | 38.64 | 18,157,640 | -0.23(-0.59%) |
Oct 11, 2016 | 39.10 | 39.39 | 38.63 | 38.87 | 20,206,796 | -0.44(-1.13%) |
Oct 10, 2016 | 39.24 | 39.64 | 39.17 | 39.31 | 17,672,824 | +0.21(+0.55%) |
Oct 07, 2016 | 38.88 | 39.20 | 38.62 | 39.10 | 20,901,604 | +0.17(+0.43%) |
Oct 06, 2016 | 38.74 | 38.95 | 38.38 | 38.93 | 19,812,608 | +0.33(+0.86%) |
Oct 05, 2016 | 38.09 | 38.78 | 38.09 | 38.60 | 22,902,246 | +0.71(+1.88%) |
Oct 04, 2016 | 37.37 | 38.43 | 37.35 | 37.89 | 32,191,602 | +0.57(+1.53%) |