Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 44.52 | 44.52 | 44.52 | 0 | -0.35(-0.78%) | |
Dec 29, 2016 | 44.86 | 44.98 | 44.76 | 44.87 | 5,210,642 | +0.01(+0.02%) |
Dec 28, 2016 | 45.32 | 45.38 | 44.84 | 44.86 | 8,448,966 | -0.41(-0.90%) |
Dec 27, 2016 | 45.12 | 45.47 | 45.11 | 45.26 | 7,431,224 | +0.18(+0.41%) |
Dec 23, 2016 | 45.08 | 45.08 | 45.08 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 45.12 | 45.15 | 44.89 | 45.03 | 12,063,936 | -0.09(-0.20%) |
Dec 21, 2016 | 45.20 | 45.22 | 45.03 | 45.12 | 5,022,747 | -0.09(-0.20%) |
Dec 20, 2016 | 45.17 | 45.29 | 45.11 | 45.22 | 6,197,883 | +0.17(+0.37%) |
Dec 19, 2016 | 44.77 | 45.20 | 44.73 | 45.05 | 7,198,898 | +0.32(+0.72%) |
Dec 16, 2016 | 45.18 | 45.19 | 44.66 | 44.73 | 11,477,904 | -0.33(-0.72%) |
Dec 15, 2016 | 44.91 | 45.28 | 44.83 | 45.05 | 12,624,305 | +0.20(+0.45%) |
Dec 14, 2016 | 45.04 | 45.21 | 44.76 | 44.85 | 19,538,392 | -0.16(-0.35%) |
Dec 13, 2016 | 44.64 | 45.23 | 44.61 | 45.01 | 15,220,301 | +0.56(+1.26%) |
Dec 12, 2016 | 44.45 | 44.55 | 44.31 | 44.45 | 10,458,749 | -0.14(-0.31%) |
Dec 09, 2016 | 44.43 | 44.59 | 44.36 | 44.59 | 13,429,054 | +0.32(+0.72%) |
Dec 08, 2016 | 44.17 | 44.46 | 44.06 | 44.27 | 10,555,883 | +0.11(+0.25%) |
Dec 07, 2016 | 43.30 | 44.19 | 43.28 | 44.16 | 10,881,785 | +0.82(+1.90%) |
Dec 06, 2016 | 43.30 | 43.40 | 43.13 | 43.33 | 10,098,194 | +0.13(+0.30%) |
Dec 05, 2016 | 43.03 | 43.31 | 42.85 | 43.20 | 9,824,481 | +0.41(+0.96%) |
Dec 02, 2016 | 42.60 | 42.89 | 42.50 | 42.79 | 10,968,769 | +0.16(+0.37%) |
Dec 01, 2016 | 43.48 | 43.59 | 42.52 | 42.63 | 23,858,230 | -0.90(-2.06%) |
Nov 30, 2016 | 44.12 | 44.12 | 43.52 | 43.53 | 12,893,457 | -0.52(-1.19%) |
Nov 29, 2016 | 44.00 | 44.27 | 43.90 | 44.06 | 6,468,698 | +0.03(+0.06%) |
Nov 28, 2016 | 43.95 | 44.23 | 43.93 | 44.03 | 8,170,223 | +0.04(+0.08%) |
Nov 25, 2016 | 43.84 | 44.00 | 43.79 | 43.99 | 3,392,883 | +0.18(+0.42%) |
Nov 23, 2016 | 43.81 | 43.81 | 43.81 | 0 | -0.17(-0.40%) | |
Nov 22, 2016 | 43.99 | 44.05 | 43.88 | 43.98 | 9,262,385 | +0.14(+0.31%) |
Nov 21, 2016 | 43.56 | 43.88 | 43.50 | 43.84 | 9,793,682 | +0.44(+1.01%) |
Nov 18, 2016 | 43.54 | 43.63 | 43.32 | 43.40 | 9,627,046 | -0.04(-0.08%) |
Nov 17, 2016 | 43.20 | 43.48 | 43.12 | 43.44 | 9,300,917 | +0.27(+0.64%) |
Nov 16, 2016 | 42.67 | 43.19 | 42.62 | 43.17 | 11,046,884 | +0.39(+0.92%) |
Nov 15, 2016 | 42.46 | 42.92 | 42.44 | 42.77 | 18,953,772 | +0.60(+1.41%) |
Nov 14, 2016 | 42.86 | 42.89 | 41.97 | 42.18 | 20,691,016 | -0.65(-1.52%) |
Nov 11, 2016 | 42.46 | 42.92 | 42.46 | 42.83 | 15,375,739 | +0.13(+0.30%) |
Nov 10, 2016 | 43.64 | 43.64 | 42.10 | 42.70 | 43,116,628 | -0.70(-1.61%) |
Nov 09, 2016 | 42.79 | 43.47 | 42.57 | 43.40 | 29,600,114 | -0.05(-0.13%) |
Nov 08, 2016 | 43.16 | 43.63 | 43.11 | 43.45 | 10,654,936 | +0.21(+0.49%) |
Nov 07, 2016 | 42.95 | 43.26 | 42.85 | 43.24 | 14,429,670 | +0.92(+2.17%) |
Nov 04, 2016 | 42.36 | 42.66 | 42.22 | 42.32 | 8,897,052 | -0.07(-0.17%) |
Nov 03, 2016 | 42.69 | 42.78 | 42.38 | 42.40 | 11,048,501 | -0.41(-0.96%) |
Nov 02, 2016 | 43.08 | 43.21 | 42.70 | 42.81 | 8,911,481 | -0.27(-0.64%) |
Nov 01, 2016 | 43.55 | 43.60 | 42.79 | 43.08 | 9,891,317 | -0.38(-0.86%) |
Oct 31, 2016 | 43.59 | 43.65 | 43.46 | 43.46 | 6,415,811 | -0.02(-0.04%) |
Oct 28, 2016 | 43.64 | 43.93 | 43.37 | 43.48 | 11,368,366 | -0.05(-0.11%) |
Oct 27, 2016 | 43.77 | 43.78 | 43.47 | 43.52 | 9,624,947 | -0.05(-0.13%) |
Oct 26, 2016 | 43.46 | 43.81 | 43.44 | 43.58 | 6,851,987 | -0.25(-0.56%) |
Oct 25, 2016 | 44.05 | 44.05 | 43.74 | 43.83 | 4,759,958 | -0.16(-0.35%) |
Oct 24, 2016 | 43.79 | 44.01 | 43.75 | 43.98 | 5,884,609 | +0.42(+0.97%) |
Oct 21, 2016 | 43.51 | 43.59 | 43.39 | 43.56 | 8,813,011 | +0.12(+0.27%) |
Oct 20, 2016 | 43.53 | 43.55 | 43.23 | 43.44 | 6,708,281 | -0.20(-0.46%) |
Oct 19, 2016 | 43.53 | 43.69 | 43.45 | 43.64 | 5,493,823 | +0.08(+0.19%) |
Oct 18, 2016 | 43.64 | 43.75 | 43.51 | 43.56 | 5,519,967 | +0.24(+0.55%) |
Oct 17, 2016 | 43.41 | 43.50 | 43.29 | 43.32 | 5,537,576 | -0.09(-0.21%) |
Oct 14, 2016 | 43.42 | 43.71 | 43.38 | 43.41 | 10,309,320 | +0.16(+0.38%) |
Oct 13, 2016 | 43.24 | 43.39 | 42.88 | 43.25 | 10,550,376 | -0.27(-0.63%) |
Oct 12, 2016 | 43.49 | 43.64 | 43.26 | 43.52 | 6,023,448 | +0.07(+0.17%) |
Oct 11, 2016 | 43.95 | 44.00 | 43.26 | 43.45 | 9,522,666 | -0.49(-1.13%) |
Oct 10, 2016 | 43.87 | 44.05 | 43.84 | 43.95 | 7,264,701 | +0.30(+0.69%) |
Oct 07, 2016 | 43.80 | 43.85 | 43.43 | 43.64 | 6,627,469 | -0.12(-0.27%) |
Oct 06, 2016 | 43.70 | 43.80 | 43.51 | 43.76 | 5,462,068 | +0.10(+0.23%) |
Oct 05, 2016 | 43.62 | 43.76 | 43.62 | 43.66 | 9,828,747 | +0.16(+0.36%) |
Oct 04, 2016 | 43.81 | 43.88 | 43.35 | 43.51 | 9,713,489 | -0.16(-0.36%) |