Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.53 | 45.53 | 45.53 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.04 | 46.15 | 45.74 | 45.90 | 1,436,428 | -0.08(-0.18%) |
Dec 28, 2016 | 46.68 | 46.80 | 45.97 | 45.98 | 2,057,900 | -0.71(-1.52%) |
Dec 27, 2016 | 46.38 | 46.72 | 46.35 | 46.69 | 1,531,924 | +0.30(+0.65%) |
Dec 23, 2016 | 46.39 | 46.39 | 46.39 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.50 | 46.51 | 46.11 | 46.30 | 2,465,497 | -0.19(-0.40%) |
Dec 21, 2016 | 46.68 | 46.76 | 46.21 | 46.49 | 3,326,307 | -0.32(-0.68%) |
Dec 20, 2016 | 46.28 | 47.07 | 46.15 | 46.81 | 4,250,184 | +0.82(+1.78%) |
Dec 19, 2016 | 45.67 | 46.23 | 45.59 | 45.99 | 3,403,452 | +0.47(+1.04%) |
Dec 16, 2016 | 45.99 | 46.25 | 45.46 | 45.52 | 7,753,438 | -0.37(-0.80%) |
Dec 15, 2016 | 45.72 | 46.24 | 45.47 | 45.88 | 4,851,084 | -0.07(-0.16%) |
Dec 14, 2016 | 46.31 | 46.73 | 45.88 | 45.96 | 3,691,793 | -0.41(-0.88%) |
Dec 13, 2016 | 46.78 | 47.07 | 46.26 | 46.37 | 4,577,284 | -0.26(-0.56%) |
Dec 12, 2016 | 46.97 | 47.11 | 46.35 | 46.63 | 3,871,813 | -0.33(-0.70%) |
Dec 09, 2016 | 46.90 | 47.13 | 46.79 | 46.95 | 3,708,576 | -0.09(-0.19%) |
Dec 08, 2016 | 47.42 | 47.43 | 46.75 | 47.04 | 4,563,569 | -0.54(-1.13%) |
Dec 07, 2016 | 46.33 | 47.60 | 46.20 | 47.58 | 5,353,957 | +1.38(+2.99%) |
Dec 06, 2016 | 46.36 | 46.46 | 46.12 | 46.20 | 3,722,277 | -0.29(-0.63%) |
Dec 05, 2016 | 46.40 | 46.55 | 46.08 | 46.50 | 3,835,661 | +0.47(+1.03%) |
Dec 02, 2016 | 46.21 | 46.47 | 45.76 | 46.02 | 3,590,701 | -0.34(-0.74%) |
Dec 01, 2016 | 46.33 | 46.94 | 46.08 | 46.37 | 6,734,941 | +0.27(+0.58%) |
Nov 30, 2016 | 44.76 | 46.91 | 44.76 | 46.10 | 10,756,035 | +1.67(+3.75%) |
Nov 29, 2016 | 44.34 | 44.59 | 44.04 | 44.43 | 4,172,970 | -0.02(-0.06%) |
Nov 28, 2016 | 44.88 | 45.21 | 44.39 | 44.46 | 4,001,167 | -0.66(-1.47%) |
Nov 25, 2016 | 44.97 | 45.12 | 44.85 | 45.12 | 982,104 | +0.15(+0.33%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.77 | 44.84 | 44.04 | 44.39 | 8,138,662 | -0.13(-0.29%) |
Nov 21, 2016 | 44.58 | 44.81 | 44.46 | 44.52 | 3,678,205 | +0.25(+0.57%) |
Nov 18, 2016 | 44.57 | 44.74 | 44.11 | 44.27 | 5,422,536 | -0.41(-0.91%) |
Nov 17, 2016 | 45.00 | 45.22 | 44.59 | 44.68 | 3,508,445 | -0.22(-0.49%) |
Nov 16, 2016 | 45.30 | 45.40 | 44.78 | 44.90 | 3,548,539 | -0.66(-1.45%) |
Nov 15, 2016 | 45.23 | 45.57 | 44.83 | 45.56 | 3,965,536 | +0.22(+0.49%) |
Nov 14, 2016 | 45.48 | 45.88 | 45.33 | 45.34 | 3,730,345 | +0.01(+0.02%) |
Nov 11, 2016 | 45.28 | 45.52 | 44.89 | 45.33 | 5,503,144 | -0.20(-0.45%) |
Nov 10, 2016 | 43.89 | 45.88 | 43.83 | 45.53 | 10,626,231 | +1.93(+4.42%) |
Nov 09, 2016 | 41.74 | 43.97 | 41.51 | 43.61 | 9,204,959 | +1.68(+4.01%) |
Nov 08, 2016 | 40.71 | 42.16 | 40.62 | 41.92 | 5,509,384 | +1.16(+2.84%) |
Nov 07, 2016 | 40.63 | 40.79 | 40.38 | 40.76 | 7,085,098 | +0.79(+1.98%) |
Nov 04, 2016 | 40.33 | 40.55 | 39.95 | 39.97 | 5,775,915 | -0.35(-0.86%) |
Nov 03, 2016 | 40.50 | 40.67 | 40.20 | 40.32 | 3,995,816 | -0.16(-0.40%) |
Nov 02, 2016 | 41.13 | 41.29 | 40.42 | 40.48 | 6,848,791 | -0.78(-1.88%) |
Nov 01, 2016 | 41.98 | 42.45 | 41.00 | 41.26 | 8,615,589 | +0.26(+0.63%) |
Oct 31, 2016 | 40.76 | 41.06 | 40.60 | 41.00 | 7,615,243 | +0.48(+1.18%) |
Oct 28, 2016 | 40.39 | 40.84 | 40.14 | 40.52 | 5,275,018 | +0.20(+0.50%) |
Oct 27, 2016 | 40.77 | 40.83 | 40.24 | 40.32 | 4,773,738 | -0.49(-1.19%) |
Oct 26, 2016 | 40.39 | 40.97 | 40.31 | 40.80 | 3,790,413 | +0.27(+0.66%) |
Oct 25, 2016 | 40.62 | 40.76 | 40.31 | 40.54 | 3,757,895 | -0.16(-0.40%) |
Oct 24, 2016 | 40.88 | 40.94 | 40.55 | 40.70 | 3,019,252 | +0.16(+0.40%) |
Oct 21, 2016 | 40.24 | 40.66 | 40.09 | 40.54 | 4,470,233 | -0.03(-0.08%) |
Oct 20, 2016 | 40.27 | 40.65 | 40.17 | 40.57 | 3,497,993 | +0.19(+0.48%) |
Oct 19, 2016 | 40.45 | 40.55 | 40.28 | 40.38 | 6,839,228 | +0.02(+0.06%) |
Oct 18, 2016 | 40.54 | 40.58 | 40.16 | 40.35 | 4,875,475 | +0.15(+0.38%) |
Oct 17, 2016 | 40.38 | 40.48 | 40.13 | 40.20 | 4,786,050 | -0.15(-0.38%) |
Oct 14, 2016 | 40.90 | 40.97 | 40.35 | 40.35 | 4,685,308 | -0.26(-0.64%) |
Oct 13, 2016 | 40.14 | 40.66 | 39.82 | 40.61 | 5,310,688 | +0.00(+0.00%) |
Oct 12, 2016 | 40.55 | 40.95 | 39.93 | 40.61 | 7,944,377 | -0.48(-1.16%) |
Oct 11, 2016 | 41.69 | 41.81 | 40.88 | 41.09 | 5,756,553 | -0.79(-1.89%) |
Oct 10, 2016 | 42.73 | 42.80 | 41.77 | 41.88 | 4,885,432 | -0.75(-1.76%) |
Oct 07, 2016 | 42.98 | 42.98 | 42.37 | 42.63 | 5,030,354 | -0.56(-1.29%) |
Oct 06, 2016 | 43.37 | 43.43 | 42.77 | 43.19 | 3,855,616 | -0.24(-0.56%) |
Oct 05, 2016 | 43.32 | 43.61 | 43.26 | 43.43 | 2,948,911 | +0.27(+0.64%) |
Oct 04, 2016 | 43.44 | 43.59 | 43.08 | 43.16 | 4,261,262 | -0.36(-0.84%) |