Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.99 | 48.99 | 48.99 | 0 | +0.15(+0.31%) | |
Dec 29, 2016 | 48.70 | 49.18 | 48.63 | 48.83 | 1,616,977 | +0.21(+0.43%) |
Dec 28, 2016 | 49.15 | 49.26 | 48.50 | 48.62 | 906,530 | -0.45(-0.91%) |
Dec 27, 2016 | 49.12 | 49.20 | 48.69 | 49.07 | 828,354 | +0.22(+0.45%) |
Dec 23, 2016 | 48.85 | 48.85 | 48.85 | 0 | +0.29(+0.59%) | |
Dec 22, 2016 | 49.54 | 49.74 | 47.70 | 48.57 | 2,587,861 | -1.57(-3.13%) |
Dec 21, 2016 | 50.23 | 50.35 | 49.92 | 50.14 | 2,416,949 | -0.07(-0.13%) |
Dec 20, 2016 | 49.88 | 50.65 | 49.66 | 50.20 | 3,070,556 | +0.47(+0.95%) |
Dec 19, 2016 | 49.82 | 50.02 | 48.63 | 49.73 | 2,322,886 | +0.05(+0.10%) |
Dec 16, 2016 | 50.36 | 50.40 | 49.49 | 49.68 | 4,374,379 | -0.55(-1.10%) |
Dec 15, 2016 | 50.55 | 50.89 | 49.69 | 50.24 | 4,180,648 | -0.14(-0.28%) |
Dec 14, 2016 | 50.85 | 51.20 | 50.31 | 50.38 | 3,361,884 | -0.60(-1.17%) |
Dec 13, 2016 | 50.80 | 51.03 | 50.01 | 50.98 | 2,910,657 | +0.26(+0.51%) |
Dec 12, 2016 | 50.86 | 51.19 | 50.18 | 50.72 | 1,835,429 | -0.05(-0.10%) |
Dec 09, 2016 | 51.38 | 51.38 | 50.54 | 50.77 | 1,800,503 | -0.63(-1.23%) |
Dec 08, 2016 | 51.73 | 51.83 | 50.54 | 51.40 | 1,717,741 | -0.12(-0.23%) |
Dec 07, 2016 | 50.43 | 51.55 | 50.32 | 51.52 | 2,727,056 | +1.14(+2.25%) |
Dec 06, 2016 | 50.30 | 50.40 | 49.70 | 50.38 | 1,547,440 | +0.31(+0.62%) |
Dec 05, 2016 | 50.16 | 50.70 | 50.01 | 50.07 | 2,070,167 | +0.23(+0.45%) |
Dec 02, 2016 | 51.68 | 51.83 | 49.57 | 49.85 | 3,892,262 | -1.97(-3.80%) |
Dec 01, 2016 | 51.05 | 52.05 | 50.86 | 51.82 | 2,541,831 | +0.99(+1.94%) |
Nov 30, 2016 | 50.31 | 51.04 | 50.12 | 50.83 | 2,591,835 | +0.81(+1.62%) |
Nov 29, 2016 | 50.02 | 50.48 | 49.74 | 50.02 | 1,194,644 | +0.09(+0.18%) |
Nov 28, 2016 | 50.22 | 50.30 | 49.65 | 49.93 | 2,131,156 | -0.29(-0.58%) |
Nov 25, 2016 | 50.12 | 50.32 | 49.86 | 50.22 | 1,285,429 | +0.18(+0.35%) |
Nov 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | +0.17(+0.33%) | |
Nov 22, 2016 | 49.25 | 49.94 | 49.09 | 49.88 | 2,641,248 | +0.92(+1.88%) |
Nov 21, 2016 | 48.88 | 49.24 | 48.69 | 48.96 | 1,415,356 | +0.43(+0.88%) |
Nov 18, 2016 | 48.46 | 48.92 | 48.02 | 48.54 | 2,575,078 | +0.03(+0.07%) |
Nov 17, 2016 | 48.48 | 48.77 | 48.26 | 48.50 | 1,954,195 | +0.35(+0.73%) |
Nov 16, 2016 | 48.50 | 48.69 | 47.61 | 48.15 | 2,222,345 | -0.51(-1.05%) |
Nov 15, 2016 | 49.39 | 49.39 | 47.97 | 48.66 | 3,154,686 | -0.61(-1.24%) |
Nov 14, 2016 | 49.24 | 50.13 | 49.18 | 49.27 | 3,879,914 | +0.02(+0.03%) |
Nov 11, 2016 | 49.41 | 49.90 | 49.11 | 49.26 | 4,036,887 | -0.37(-0.74%) |
Nov 10, 2016 | 49.16 | 51.22 | 49.11 | 49.62 | 5,277,222 | +0.55(+1.12%) |
Nov 09, 2016 | 46.80 | 49.23 | 46.52 | 49.07 | 4,149,326 | +1.49(+3.12%) |
Nov 08, 2016 | 47.24 | 47.70 | 46.84 | 47.59 | 2,210,624 | +0.40(+0.85%) |
Nov 07, 2016 | 47.46 | 47.66 | 47.00 | 47.19 | 3,183,648 | +0.53(+1.15%) |
Nov 04, 2016 | 46.73 | 47.20 | 46.32 | 46.65 | 1,707,195 | -0.03(-0.07%) |
Nov 03, 2016 | 46.75 | 47.30 | 46.61 | 46.68 | 1,701,418 | -0.05(-0.11%) |
Nov 02, 2016 | 46.89 | 47.32 | 46.58 | 46.73 | 2,012,706 | -0.29(-0.62%) |
Nov 01, 2016 | 47.88 | 47.89 | 46.51 | 47.03 | 1,859,901 | -0.58(-1.21%) |
Oct 31, 2016 | 47.05 | 48.71 | 46.58 | 47.60 | 5,964,675 | +0.79(+1.69%) |
Oct 28, 2016 | 46.43 | 47.31 | 46.27 | 46.81 | 1,739,273 | +0.47(+1.01%) |
Oct 27, 2016 | 47.51 | 47.51 | 46.28 | 46.34 | 2,631,872 | -0.87(-1.84%) |
Oct 26, 2016 | 46.99 | 47.55 | 46.91 | 47.21 | 2,126,896 | -0.04(-0.09%) |
Oct 25, 2016 | 47.38 | 47.49 | 46.71 | 47.25 | 3,449,068 | -0.42(-0.88%) |
Oct 24, 2016 | 47.19 | 47.94 | 47.13 | 47.67 | 2,703,099 | +0.61(+1.30%) |
Oct 21, 2016 | 46.02 | 47.11 | 45.92 | 47.06 | 2,965,833 | +0.63(+1.37%) |
Oct 20, 2016 | 45.78 | 47.16 | 45.46 | 46.43 | 4,684,283 | +0.72(+1.57%) |
Oct 19, 2016 | 45.44 | 46.21 | 45.44 | 45.71 | 6,221,418 | +0.47(+1.03%) |
Oct 18, 2016 | 42.36 | 45.54 | 41.38 | 45.24 | 9,129,474 | +3.75(+9.03%) |
Oct 17, 2016 | 41.62 | 41.97 | 41.40 | 41.49 | 2,817,344 | -0.11(-0.26%) |
Oct 14, 2016 | 42.40 | 42.49 | 41.45 | 41.60 | 2,627,694 | -0.49(-1.17%) |
Oct 13, 2016 | 40.95 | 42.50 | 40.53 | 42.09 | 3,629,554 | +0.19(+0.46%) |
Oct 12, 2016 | 41.61 | 42.11 | 41.52 | 41.90 | 1,282,740 | +0.14(+0.34%) |
Oct 11, 2016 | 42.02 | 42.23 | 41.54 | 41.76 | 1,254,922 | -0.42(-0.99%) |
Oct 10, 2016 | 42.03 | 42.53 | 42.02 | 42.18 | 1,129,154 | +0.43(+1.04%) |
Oct 07, 2016 | 42.06 | 42.15 | 41.24 | 41.74 | 2,015,825 | -0.13(-0.32%) |
Oct 06, 2016 | 42.61 | 42.79 | 41.75 | 41.88 | 5,015,062 | -0.95(-2.22%) |
Oct 05, 2016 | 42.19 | 43.21 | 42.19 | 42.83 | 2,440,621 | +0.65(+1.54%) |
Oct 04, 2016 | 42.62 | 42.96 | 42.08 | 42.18 | 1,983,075 | -0.40(-0.94%) |