Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.34 | 46.34 | 46.34 | 0 | +0.18(+0.40%) | |
Dec 29, 2016 | 46.58 | 46.83 | 45.92 | 46.16 | 4,692,448 | -0.39(-0.84%) |
Dec 28, 2016 | 47.13 | 47.15 | 46.42 | 46.55 | 7,414,213 | -0.53(-1.13%) |
Dec 27, 2016 | 47.00 | 47.09 | 46.83 | 47.08 | 6,099,039 | +0.29(+0.62%) |
Dec 23, 2016 | 46.79 | 46.79 | 46.79 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 46.70 | 46.87 | 46.43 | 46.77 | 6,767,764 | +0.14(+0.30%) |
Dec 21, 2016 | 46.74 | 46.80 | 46.44 | 46.63 | 7,068,922 | -0.16(-0.34%) |
Dec 20, 2016 | 46.32 | 46.80 | 46.12 | 46.79 | 7,011,018 | +0.87(+1.89%) |
Dec 19, 2016 | 45.82 | 45.97 | 45.26 | 45.92 | 9,828,409 | +0.28(+0.60%) |
Dec 16, 2016 | 46.42 | 46.54 | 45.55 | 45.65 | 10,512,611 | -0.58(-1.24%) |
Dec 15, 2016 | 45.86 | 46.47 | 45.46 | 46.22 | 11,983,711 | +0.66(+1.46%) |
Dec 14, 2016 | 45.25 | 46.37 | 45.14 | 45.56 | 17,522,796 | -0.15(-0.33%) |
Dec 13, 2016 | 45.81 | 46.06 | 45.25 | 45.71 | 9,712,883 | +0.07(+0.15%) |
Dec 12, 2016 | 46.47 | 46.61 | 45.51 | 45.64 | 11,318,383 | -0.91(-1.95%) |
Dec 09, 2016 | 46.54 | 46.56 | 46.02 | 46.55 | 8,926,968 | +0.10(+0.21%) |
Dec 08, 2016 | 45.96 | 46.76 | 45.78 | 46.45 | 14,349,111 | +0.72(+1.58%) |
Dec 07, 2016 | 45.25 | 45.75 | 45.04 | 45.73 | 9,270,678 | +0.45(+0.99%) |
Dec 06, 2016 | 44.80 | 45.28 | 44.51 | 45.28 | 8,568,071 | +0.68(+1.53%) |
Dec 05, 2016 | 44.44 | 44.82 | 44.32 | 44.60 | 8,198,120 | +0.54(+1.23%) |
Dec 02, 2016 | 44.29 | 44.30 | 43.82 | 44.06 | 10,551,230 | -0.36(-0.80%) |
Dec 01, 2016 | 43.86 | 44.56 | 43.70 | 44.41 | 12,114,215 | +0.87(+2.00%) |
Nov 30, 2016 | 43.37 | 43.69 | 43.34 | 43.54 | 10,560,536 | +0.77(+1.81%) |
Nov 29, 2016 | 42.73 | 43.07 | 42.62 | 42.77 | 7,212,591 | +0.14(+0.33%) |
Nov 28, 2016 | 43.04 | 43.38 | 42.52 | 42.63 | 10,869,476 | -0.82(-1.89%) |
Nov 25, 2016 | 43.57 | 43.61 | 43.27 | 43.45 | 2,537,388 | +0.00(+0.00%) |
Nov 23, 2016 | 43.45 | 43.45 | 43.45 | 0 | +0.27(+0.62%) | |
Nov 22, 2016 | 42.95 | 43.23 | 42.85 | 43.18 | 12,141,443 | +0.27(+0.62%) |
Nov 21, 2016 | 42.96 | 43.03 | 42.54 | 42.92 | 7,747,736 | +0.13(+0.31%) |
Nov 18, 2016 | 42.54 | 42.89 | 42.34 | 42.78 | 14,771,329 | +0.29(+0.68%) |
Nov 17, 2016 | 41.99 | 42.53 | 41.73 | 42.49 | 12,790,248 | +0.61(+1.45%) |
Nov 16, 2016 | 41.81 | 42.15 | 41.68 | 41.89 | 13,619,189 | -0.61(-1.45%) |
Nov 15, 2016 | 41.75 | 42.51 | 41.21 | 42.50 | 13,637,917 | +0.27(+0.65%) |
Nov 14, 2016 | 41.61 | 42.92 | 41.56 | 42.23 | 20,794,698 | +1.11(+2.71%) |
Nov 11, 2016 | 40.01 | 41.17 | 39.96 | 41.12 | 17,272,856 | +0.91(+2.25%) |
Nov 10, 2016 | 39.29 | 40.54 | 39.18 | 40.21 | 24,884,208 | +1.62(+4.20%) |
Nov 09, 2016 | 37.27 | 38.79 | 37.13 | 38.59 | 27,861,514 | +2.06(+5.64%) |
Nov 08, 2016 | 36.49 | 36.78 | 36.22 | 36.53 | 6,741,241 | -0.21(-0.57%) |
Nov 07, 2016 | 36.49 | 36.82 | 36.25 | 36.74 | 7,541,047 | +1.02(+2.86%) |
Nov 04, 2016 | 35.76 | 36.15 | 35.41 | 35.72 | 7,391,582 | +0.04(+0.12%) |
Nov 03, 2016 | 35.79 | 36.01 | 35.61 | 35.67 | 5,193,812 | +0.02(+0.07%) |
Nov 02, 2016 | 36.16 | 36.18 | 35.47 | 35.65 | 7,554,351 | -0.65(-1.79%) |
Nov 01, 2016 | 36.55 | 36.68 | 35.89 | 36.30 | 11,238,474 | -0.08(-0.23%) |
Oct 31, 2016 | 36.25 | 36.50 | 36.19 | 36.38 | 10,171,518 | +0.25(+0.69%) |
Oct 28, 2016 | 36.72 | 36.72 | 36.01 | 36.13 | 7,703,985 | -0.42(-1.16%) |
Oct 27, 2016 | 36.60 | 36.77 | 36.28 | 36.55 | 7,470,476 | +0.25(+0.69%) |
Oct 26, 2016 | 35.96 | 36.46 | 35.87 | 36.30 | 7,293,056 | +0.27(+0.74%) |
Oct 25, 2016 | 36.07 | 36.34 | 35.93 | 36.04 | 3,523,243 | -0.13(-0.37%) |
Oct 24, 2016 | 36.14 | 36.35 | 36.04 | 36.17 | 4,771,500 | +0.29(+0.81%) |
Oct 21, 2016 | 35.53 | 35.91 | 35.43 | 35.88 | 4,397,380 | +0.10(+0.28%) |
Oct 20, 2016 | 35.62 | 36.02 | 35.52 | 35.78 | 4,766,946 | +0.10(+0.28%) |
Oct 19, 2016 | 35.17 | 35.79 | 35.12 | 35.68 | 6,708,370 | +0.69(+1.97%) |
Oct 18, 2016 | 34.93 | 35.05 | 34.65 | 34.99 | 3,054,420 | +0.34(+0.98%) |
Oct 17, 2016 | 34.93 | 35.03 | 34.56 | 34.65 | 3,682,637 | -0.24(-0.69%) |
Oct 14, 2016 | 35.18 | 35.31 | 34.78 | 34.89 | 4,959,443 | +0.17(+0.50%) |
Oct 13, 2016 | 35.13 | 35.44 | 34.36 | 34.72 | 9,351,536 | -0.86(-2.43%) |
Oct 12, 2016 | 35.64 | 35.88 | 35.57 | 35.58 | 6,232,655 | -0.06(-0.16%) |
Oct 11, 2016 | 36.14 | 36.23 | 35.46 | 35.64 | 6,657,953 | -0.47(-1.31%) |
Oct 10, 2016 | 36.21 | 36.30 | 36.02 | 36.11 | 4,954,208 | +0.19(+0.53%) |
Oct 07, 2016 | 35.80 | 36.07 | 35.53 | 35.92 | 7,655,878 | +0.02(+0.07%) |
Oct 06, 2016 | 36.26 | 36.26 | 35.67 | 35.90 | 5,730,819 | -0.06(-0.16%) |
Oct 05, 2016 | 35.42 | 36.10 | 35.36 | 35.96 | 7,865,040 | +0.68(+1.93%) |
Oct 04, 2016 | 34.94 | 35.49 | 34.88 | 35.27 | 8,147,575 | +0.50(+1.43%) |