Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 44.88 | 44.88 | 44.88 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.19 | 45.48 | 44.89 | 44.99 | 3,670,146 | -0.18(-0.40%) |
Dec 28, 2016 | 45.93 | 46.03 | 45.11 | 45.17 | 4,954,775 | -0.78(-1.69%) |
Dec 27, 2016 | 45.57 | 46.17 | 45.55 | 45.94 | 3,689,126 | +0.43(+0.94%) |
Dec 23, 2016 | 45.51 | 45.51 | 45.51 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.32 | 46.39 | 45.30 | 45.43 | 5,927,185 | -1.02(-2.20%) |
Dec 21, 2016 | 46.23 | 46.66 | 46.03 | 46.45 | 4,469,696 | +0.15(+0.32%) |
Dec 20, 2016 | 46.01 | 46.66 | 46.00 | 46.31 | 6,768,948 | +0.31(+0.67%) |
Dec 19, 2016 | 45.82 | 46.29 | 45.79 | 46.00 | 5,478,855 | +0.24(+0.52%) |
Dec 16, 2016 | 46.55 | 46.98 | 45.70 | 45.76 | 11,004,784 | -0.31(-0.67%) |
Dec 15, 2016 | 46.05 | 47.20 | 46.01 | 46.07 | 11,288,781 | +0.62(+1.37%) |
Dec 14, 2016 | 45.49 | 46.14 | 45.23 | 45.45 | 10,471,991 | +0.15(+0.32%) |
Dec 13, 2016 | 45.63 | 46.25 | 45.27 | 45.30 | 9,647,273 | -0.28(-0.62%) |
Dec 12, 2016 | 46.55 | 46.84 | 45.55 | 45.59 | 9,478,418 | -1.65(-3.50%) |
Dec 09, 2016 | 47.44 | 48.13 | 46.76 | 47.24 | 9,346,503 | +0.39(+0.84%) |
Dec 08, 2016 | 46.62 | 47.37 | 46.11 | 46.85 | 10,400,588 | +0.23(+0.49%) |
Dec 07, 2016 | 45.10 | 46.83 | 44.87 | 46.62 | 11,693,236 | +1.52(+3.38%) |
Dec 06, 2016 | 43.98 | 45.15 | 43.89 | 45.09 | 10,021,210 | +1.47(+3.37%) |
Dec 05, 2016 | 44.26 | 44.53 | 43.41 | 43.63 | 10,127,590 | -0.45(-1.01%) |
Dec 02, 2016 | 44.08 | 44.65 | 43.69 | 44.07 | 9,723,140 | +0.49(+1.13%) |
Dec 01, 2016 | 43.75 | 44.65 | 43.43 | 43.58 | 10,744,765 | -0.37(-0.85%) |
Nov 30, 2016 | 43.38 | 44.47 | 42.74 | 43.95 | 10,133,874 | -0.37(-0.84%) |
Nov 29, 2016 | 44.27 | 44.75 | 44.00 | 44.33 | 7,734,422 | +0.09(+0.21%) |
Nov 28, 2016 | 44.78 | 45.02 | 44.23 | 44.24 | 10,110,622 | -0.68(-1.52%) |
Nov 25, 2016 | 44.86 | 45.08 | 44.60 | 44.92 | 2,456,924 | +0.03(+0.06%) |
Nov 23, 2016 | 44.89 | 44.89 | 44.89 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.56 | 44.98 | 44.47 | 44.61 | 9,801,282 | +0.26(+0.60%) |
Nov 21, 2016 | 44.68 | 44.86 | 44.26 | 44.35 | 9,498,097 | -0.26(-0.59%) |
Nov 18, 2016 | 44.52 | 44.68 | 44.02 | 44.61 | 9,044,150 | +0.36(+0.80%) |
Nov 17, 2016 | 43.25 | 44.27 | 43.07 | 44.26 | 9,388,999 | +1.03(+2.38%) |
Nov 16, 2016 | 43.42 | 43.55 | 43.02 | 43.22 | 7,548,459 | -0.25(-0.57%) |
Nov 15, 2016 | 44.72 | 44.92 | 42.88 | 43.47 | 15,511,407 | +0.16(+0.38%) |
Nov 14, 2016 | 42.53 | 43.32 | 42.52 | 43.31 | 13,076,400 | +0.99(+2.35%) |
Nov 11, 2016 | 41.74 | 42.83 | 41.29 | 42.31 | 11,260,527 | +0.39(+0.94%) |
Nov 10, 2016 | 41.44 | 42.08 | 41.03 | 41.92 | 22,755,710 | +0.64(+1.55%) |
Nov 09, 2016 | 39.87 | 41.50 | 39.75 | 41.28 | 14,567,438 | +0.66(+1.62%) |
Nov 08, 2016 | 39.80 | 40.72 | 39.35 | 40.62 | 10,666,698 | +0.48(+1.19%) |
Nov 07, 2016 | 39.41 | 40.51 | 39.08 | 40.15 | 12,701,854 | +1.21(+3.10%) |
Nov 04, 2016 | 37.96 | 39.27 | 37.91 | 38.94 | 11,907,245 | +0.87(+2.29%) |
Nov 03, 2016 | 38.19 | 38.66 | 37.93 | 38.07 | 8,966,654 | -0.01(-0.02%) |
Nov 02, 2016 | 37.99 | 38.48 | 37.89 | 38.08 | 11,409,818 | +0.05(+0.12%) |
Nov 01, 2016 | 37.99 | 38.58 | 37.73 | 38.03 | 11,991,168 | +0.10(+0.26%) |
Oct 31, 2016 | 37.89 | 37.98 | 37.35 | 37.93 | 9,576,940 | +0.39(+1.04%) |
Oct 28, 2016 | 37.59 | 38.03 | 37.23 | 37.54 | 9,332,277 | -0.12(-0.31%) |
Oct 27, 2016 | 37.80 | 38.37 | 37.16 | 37.66 | 10,512,816 | +0.06(+0.17%) |
Oct 26, 2016 | 36.46 | 38.51 | 36.37 | 37.60 | 15,610,441 | +0.17(+0.46%) |
Oct 25, 2016 | 37.41 | 38.04 | 37.19 | 37.42 | 9,576,061 | -0.15(-0.39%) |
Oct 24, 2016 | 37.59 | 37.91 | 37.37 | 37.57 | 9,595,635 | +0.18(+0.49%) |
Oct 21, 2016 | 37.30 | 37.51 | 36.92 | 37.39 | 9,966,853 | -0.26(-0.70%) |
Oct 20, 2016 | 37.07 | 37.72 | 37.03 | 37.65 | 16,092,380 | +0.51(+1.37%) |
Oct 19, 2016 | 35.92 | 37.16 | 35.60 | 37.14 | 15,211,650 | +1.31(+3.65%) |
Oct 18, 2016 | 35.77 | 36.57 | 35.46 | 35.83 | 14,793,084 | +0.10(+0.28%) |
Oct 17, 2016 | 36.09 | 36.77 | 35.65 | 35.73 | 11,601,254 | -0.63(-1.72%) |
Oct 14, 2016 | 36.73 | 37.01 | 36.16 | 36.36 | 13,361,201 | +0.03(+0.07%) |
Oct 13, 2016 | 34.99 | 37.12 | 34.43 | 36.33 | 26,730,026 | +0.67(+1.88%) |
Oct 12, 2016 | 35.43 | 35.87 | 35.02 | 35.66 | 12,247,419 | +0.30(+0.85%) |
Oct 11, 2016 | 36.55 | 36.56 | 35.23 | 35.36 | 13,390,915 | -0.75(-2.09%) |
Oct 10, 2016 | 35.61 | 36.28 | 35.59 | 36.12 | 8,803,054 | +0.74(+2.11%) |
Oct 07, 2016 | 36.21 | 36.26 | 35.23 | 35.37 | 11,790,561 | -0.90(-2.48%) |
Oct 06, 2016 | 36.56 | 36.67 | 36.10 | 36.27 | 10,113,705 | -0.35(-0.94%) |
Oct 05, 2016 | 36.47 | 36.76 | 36.37 | 36.61 | 8,158,411 | +0.15(+0.42%) |
Oct 04, 2016 | 37.46 | 37.58 | 36.41 | 36.46 | 13,742,044 | +0.15(+0.43%) |