Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | +0.14(+0.33%) | |
Dec 29, 2016 | 43.08 | 43.38 | 42.45 | 42.84 | 1,232,594 | -0.30(-0.70%) |
Dec 28, 2016 | 43.06 | 43.33 | 41.95 | 43.14 | 2,257,369 | +0.22(+0.51%) |
Dec 27, 2016 | 42.48 | 43.60 | 42.34 | 42.92 | 1,204,722 | +0.08(+0.19%) |
Dec 23, 2016 | 42.84 | 42.84 | 42.84 | 0 | +0.09(+0.21%) | |
Dec 22, 2016 | 44.02 | 44.25 | 42.64 | 42.75 | 3,058,741 | -1.46(-3.30%) |
Dec 21, 2016 | 44.37 | 44.40 | 43.55 | 44.21 | 1,932,182 | -0.05(-0.11%) |
Dec 20, 2016 | 44.94 | 45.00 | 43.87 | 44.26 | 2,391,801 | -0.59(-1.32%) |
Dec 19, 2016 | 45.22 | 45.83 | 44.64 | 44.85 | 2,030,375 | -0.36(-0.80%) |
Dec 16, 2016 | 46.13 | 46.43 | 45.04 | 45.21 | 3,792,131 | -0.80(-1.74%) |
Dec 15, 2016 | 47.30 | 47.36 | 45.51 | 46.01 | 2,903,996 | -1.29(-2.73%) |
Dec 14, 2016 | 47.85 | 48.95 | 47.21 | 47.30 | 1,769,293 | -0.58(-1.21%) |
Dec 13, 2016 | 47.93 | 48.44 | 47.55 | 47.88 | 1,664,355 | +0.01(+0.02%) |
Dec 12, 2016 | 49.17 | 49.25 | 47.49 | 47.87 | 2,493,620 | -1.49(-3.02%) |
Dec 09, 2016 | 50.80 | 51.42 | 49.19 | 49.36 | 1,869,203 | -1.25(-2.47%) |
Dec 08, 2016 | 49.11 | 51.06 | 48.99 | 50.61 | 3,628,671 | +1.70(+3.48%) |
Dec 07, 2016 | 48.06 | 48.94 | 47.84 | 48.91 | 2,049,083 | +0.54(+1.12%) |
Dec 06, 2016 | 48.30 | 48.53 | 47.91 | 48.37 | 1,987,774 | -0.10(-0.21%) |
Dec 05, 2016 | 46.55 | 48.50 | 46.31 | 48.47 | 3,012,060 | +2.27(+4.91%) |
Dec 02, 2016 | 46.32 | 46.53 | 46.03 | 46.20 | 1,951,942 | -0.03(-0.06%) |
Dec 01, 2016 | 46.50 | 47.20 | 45.81 | 46.23 | 2,461,957 | -0.26(-0.56%) |
Nov 30, 2016 | 47.56 | 47.74 | 46.40 | 46.49 | 3,113,953 | -1.22(-2.56%) |
Nov 29, 2016 | 48.29 | 48.66 | 47.67 | 47.71 | 1,576,405 | -0.32(-0.67%) |
Nov 28, 2016 | 48.72 | 48.75 | 47.57 | 48.03 | 1,977,099 | -0.88(-1.80%) |
Nov 25, 2016 | 48.93 | 49.94 | 48.68 | 48.91 | 1,095,252 | +0.32(+0.66%) |
Nov 23, 2016 | 48.59 | 48.59 | 48.59 | 0 | +0.32(+0.66%) | |
Nov 22, 2016 | 48.25 | 49.56 | 48.00 | 48.27 | 3,856,782 | +0.13(+0.27%) |
Nov 21, 2016 | 47.75 | 48.49 | 47.46 | 48.14 | 2,356,073 | +0.57(+1.20%) |
Nov 18, 2016 | 48.43 | 48.46 | 47.50 | 47.57 | 2,307,754 | -1.00(-2.06%) |
Nov 17, 2016 | 47.68 | 48.93 | 47.52 | 48.57 | 3,419,054 | +1.06(+2.23%) |
Nov 16, 2016 | 46.97 | 47.85 | 46.76 | 47.51 | 2,639,743 | +0.61(+1.30%) |
Nov 15, 2016 | 47.25 | 47.46 | 46.12 | 46.90 | 4,176,528 | -0.26(-0.55%) |
Nov 14, 2016 | 49.43 | 50.20 | 47.01 | 47.16 | 6,780,569 | -2.54(-5.11%) |
Nov 11, 2016 | 49.30 | 51.00 | 46.57 | 49.70 | 15,560,939 | -2.06(-3.98%) |
Nov 10, 2016 | 51.06 | 52.33 | 50.76 | 51.76 | 4,557,629 | +1.58(+3.15%) |
Nov 09, 2016 | 49.56 | 50.82 | 49.00 | 50.18 | 2,959,096 | -0.14(-0.28%) |
Nov 08, 2016 | 50.26 | 51.04 | 49.95 | 50.32 | 2,414,304 | +0.02(+0.04%) |
Nov 07, 2016 | 49.87 | 51.77 | 49.64 | 50.30 | 3,857,736 | +1.21(+2.46%) |
Nov 04, 2016 | 48.28 | 49.99 | 48.25 | 49.09 | 2,535,982 | +0.85(+1.76%) |
Nov 03, 2016 | 49.75 | 49.85 | 48.01 | 48.24 | 2,972,001 | -1.49(-3.00%) |
Nov 02, 2016 | 49.99 | 51.18 | 49.57 | 49.73 | 2,565,115 | -0.64(-1.27%) |
Nov 01, 2016 | 50.95 | 52.67 | 50.12 | 50.37 | 4,171,971 | -0.41(-0.81%) |
Oct 31, 2016 | 50.23 | 51.28 | 50.01 | 50.78 | 3,689,470 | +0.66(+1.32%) |
Oct 28, 2016 | 48.21 | 50.88 | 48.15 | 50.12 | 5,556,020 | +1.95(+4.05%) |
Oct 27, 2016 | 48.77 | 49.04 | 47.97 | 48.17 | 1,828,854 | -0.39(-0.80%) |
Oct 26, 2016 | 48.38 | 49.15 | 48.34 | 48.56 | 1,429,891 | +0.01(+0.02%) |
Oct 25, 2016 | 48.21 | 48.89 | 48.21 | 48.55 | 1,496,019 | -0.29(-0.59%) |
Oct 24, 2016 | 49.14 | 49.37 | 48.51 | 48.84 | 1,396,409 | -0.11(-0.22%) |
Oct 21, 2016 | 49.01 | 49.03 | 48.11 | 48.95 | 2,447,015 | -0.65(-1.31%) |
Oct 20, 2016 | 49.95 | 49.95 | 49.17 | 49.60 | 3,019,323 | -0.50(-1.00%) |
Oct 19, 2016 | 47.74 | 50.33 | 47.48 | 50.10 | 6,577,428 | +2.58(+5.43%) |
Oct 18, 2016 | 46.91 | 47.81 | 46.62 | 47.52 | 2,492,908 | +0.97(+2.08%) |
Oct 17, 2016 | 46.92 | 47.36 | 46.52 | 46.55 | 1,642,440 | -0.10(-0.21%) |
Oct 14, 2016 | 46.91 | 47.21 | 46.64 | 46.65 | 2,435,436 | +0.02(+0.04%) |
Oct 13, 2016 | 46.32 | 46.78 | 45.18 | 46.63 | 3,141,155 | -0.14(-0.30%) |
Oct 12, 2016 | 45.65 | 47.00 | 45.45 | 46.77 | 3,131,006 | +1.12(+2.45%) |
Oct 11, 2016 | 46.44 | 46.77 | 45.47 | 45.65 | 3,270,340 | -0.77(-1.66%) |
Oct 10, 2016 | 47.24 | 47.61 | 46.39 | 46.42 | 2,205,080 | -0.54(-1.15%) |
Oct 07, 2016 | 47.70 | 47.78 | 46.86 | 46.96 | 2,156,193 | -0.56(-1.18%) |
Oct 06, 2016 | 47.01 | 47.73 | 46.68 | 47.52 | 3,053,958 | +0.51(+1.08%) |
Oct 05, 2016 | 47.38 | 47.44 | 47.00 | 47.01 | 1,843,432 | -0.34(-0.72%) |
Oct 04, 2016 | 46.60 | 47.50 | 46.05 | 47.35 | 2,467,602 | +0.91(+1.96%) |