Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.69 | 48.69 | 48.69 | 0 | -0.42(-0.85%) | |
Dec 29, 2016 | 49.16 | 49.54 | 48.98 | 49.10 | 1,237,282 | +0.05(+0.10%) |
Dec 28, 2016 | 49.46 | 49.53 | 49.01 | 49.06 | 1,608,040 | -0.25(-0.50%) |
Dec 27, 2016 | 49.45 | 49.73 | 49.27 | 49.30 | 1,181,337 | -0.06(-0.13%) |
Dec 23, 2016 | 49.37 | 49.37 | 49.37 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.06 | 49.22 | 48.66 | 49.18 | 1,639,770 | +0.09(+0.18%) |
Dec 21, 2016 | 49.35 | 49.47 | 48.19 | 49.10 | 4,190,356 | -0.43(-0.87%) |
Dec 20, 2016 | 49.50 | 49.70 | 49.17 | 49.53 | 3,093,658 | +0.30(+0.62%) |
Dec 19, 2016 | 49.21 | 49.62 | 49.02 | 49.22 | 2,270,358 | +0.25(+0.51%) |
Dec 16, 2016 | 49.39 | 49.56 | 48.79 | 48.98 | 4,340,033 | +0.40(+0.82%) |
Dec 15, 2016 | 48.33 | 48.81 | 48.13 | 48.58 | 2,131,553 | +0.21(+0.43%) |
Dec 14, 2016 | 48.29 | 48.94 | 48.18 | 48.37 | 3,453,844 | +0.18(+0.38%) |
Dec 13, 2016 | 48.10 | 48.51 | 48.01 | 48.18 | 2,116,801 | +0.05(+0.10%) |
Dec 12, 2016 | 47.96 | 48.25 | 47.87 | 48.14 | 1,357,105 | +0.02(+0.05%) |
Dec 09, 2016 | 48.00 | 48.36 | 47.82 | 48.11 | 1,727,202 | -0.09(-0.18%) |
Dec 08, 2016 | 48.22 | 48.34 | 47.86 | 48.20 | 1,714,000 | +0.02(+0.05%) |
Dec 07, 2016 | 46.94 | 48.34 | 46.85 | 48.18 | 2,082,930 | +1.26(+2.68%) |
Dec 06, 2016 | 47.17 | 47.20 | 46.62 | 46.92 | 1,678,831 | -0.13(-0.27%) |
Dec 05, 2016 | 46.90 | 47.10 | 46.63 | 47.05 | 3,391,022 | +0.39(+0.84%) |
Dec 02, 2016 | 46.86 | 47.18 | 46.57 | 46.66 | 2,431,720 | -0.27(-0.58%) |
Dec 01, 2016 | 47.14 | 47.38 | 46.80 | 46.93 | 3,012,482 | -0.22(-0.46%) |
Nov 30, 2016 | 47.59 | 47.73 | 47.14 | 47.14 | 6,321,317 | -0.41(-0.86%) |
Nov 29, 2016 | 46.31 | 47.71 | 46.24 | 47.55 | 5,058,986 | +1.18(+2.53%) |
Nov 28, 2016 | 46.22 | 46.54 | 45.97 | 46.38 | 2,600,069 | +0.01(+0.02%) |
Nov 25, 2016 | 46.42 | 46.67 | 46.27 | 46.37 | 908,379 | -0.06(-0.12%) |
Nov 23, 2016 | 46.42 | 46.42 | 46.42 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.83 | 46.16 | 45.63 | 45.98 | 3,932,062 | +0.29(+0.63%) |
Nov 21, 2016 | 44.79 | 45.71 | 44.72 | 45.70 | 3,612,909 | +0.97(+2.16%) |
Nov 18, 2016 | 44.67 | 44.92 | 44.61 | 44.73 | 2,726,445 | +0.01(+0.02%) |
Nov 17, 2016 | 44.63 | 44.87 | 44.32 | 44.72 | 4,450,359 | +0.13(+0.29%) |
Nov 16, 2016 | 44.47 | 44.68 | 44.28 | 44.59 | 2,583,044 | +0.06(+0.14%) |
Nov 15, 2016 | 45.15 | 45.38 | 44.37 | 44.53 | 2,991,518 | -0.50(-1.10%) |
Nov 14, 2016 | 45.47 | 45.56 | 44.97 | 45.03 | 5,131,478 | -0.30(-0.67%) |
Nov 11, 2016 | 44.61 | 45.40 | 44.52 | 45.33 | 4,729,292 | +0.54(+1.21%) |
Nov 10, 2016 | 44.18 | 44.98 | 43.77 | 44.79 | 5,063,227 | +0.66(+1.49%) |
Nov 09, 2016 | 42.31 | 44.18 | 42.22 | 44.13 | 6,217,957 | +0.79(+1.83%) |
Nov 08, 2016 | 43.40 | 43.65 | 43.28 | 43.34 | 2,833,176 | -0.22(-0.51%) |
Nov 07, 2016 | 43.58 | 43.86 | 43.29 | 43.56 | 3,205,817 | +0.66(+1.53%) |
Nov 04, 2016 | 42.74 | 43.23 | 42.73 | 42.91 | 2,299,669 | -0.14(-0.33%) |
Nov 03, 2016 | 43.46 | 43.57 | 42.76 | 43.05 | 3,113,319 | -0.41(-0.94%) |
Nov 02, 2016 | 43.49 | 43.83 | 43.40 | 43.46 | 3,701,478 | +0.06(+0.13%) |
Nov 01, 2016 | 44.26 | 44.39 | 43.32 | 43.40 | 3,549,088 | -0.74(-1.68%) |
Oct 31, 2016 | 44.12 | 44.23 | 43.83 | 44.15 | 2,014,528 | +0.12(+0.27%) |
Oct 28, 2016 | 43.92 | 44.32 | 43.79 | 44.03 | 2,657,429 | +0.21(+0.47%) |
Oct 27, 2016 | 44.15 | 44.46 | 43.71 | 43.82 | 2,924,715 | -0.25(-0.58%) |
Oct 26, 2016 | 44.19 | 44.33 | 43.79 | 44.07 | 2,277,104 | -0.21(-0.48%) |
Oct 25, 2016 | 44.59 | 44.81 | 44.25 | 44.29 | 3,008,598 | -0.26(-0.59%) |
Oct 24, 2016 | 44.63 | 44.82 | 44.42 | 44.55 | 2,384,308 | +0.13(+0.30%) |
Oct 21, 2016 | 44.39 | 44.46 | 43.88 | 44.41 | 2,347,384 | -0.19(-0.43%) |
Oct 20, 2016 | 44.63 | 44.86 | 44.31 | 44.60 | 2,356,912 | -0.06(-0.14%) |
Oct 19, 2016 | 44.57 | 44.75 | 44.38 | 44.67 | 1,869,676 | +0.14(+0.32%) |
Oct 18, 2016 | 44.59 | 44.90 | 44.26 | 44.52 | 2,262,763 | +0.32(+0.72%) |
Oct 17, 2016 | 44.50 | 44.58 | 43.96 | 44.21 | 2,707,548 | -0.36(-0.82%) |
Oct 14, 2016 | 44.79 | 45.04 | 44.57 | 44.57 | 1,350,879 | -0.03(-0.07%) |
Oct 13, 2016 | 44.23 | 44.67 | 44.09 | 44.60 | 1,891,882 | +0.06(+0.12%) |
Oct 12, 2016 | 44.45 | 44.71 | 44.33 | 44.55 | 1,253,066 | +0.11(+0.25%) |
Oct 11, 2016 | 44.88 | 44.90 | 44.21 | 44.44 | 2,063,462 | -0.51(-1.13%) |
Oct 10, 2016 | 44.93 | 45.27 | 44.82 | 44.94 | 1,481,616 | +0.12(+0.27%) |
Oct 07, 2016 | 45.15 | 45.18 | 44.54 | 44.82 | 2,174,146 | -0.17(-0.39%) |
Oct 06, 2016 | 44.95 | 45.13 | 44.73 | 45.00 | 1,901,942 | -0.05(-0.11%) |
Oct 05, 2016 | 45.43 | 45.45 | 44.63 | 45.05 | 3,105,979 | -0.21(-0.46%) |
Oct 04, 2016 | 45.58 | 45.81 | 45.03 | 45.25 | 2,258,458 | -0.32(-0.70%) |