Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.72 | 46.72 | 46.72 | 0 | +0.06(+0.13%) | |
Dec 29, 2016 | 46.97 | 47.08 | 46.64 | 46.66 | 1,827,490 | -0.18(-0.38%) |
Dec 28, 2016 | 47.16 | 47.23 | 46.74 | 46.83 | 2,190,395 | -0.40(-0.85%) |
Dec 27, 2016 | 47.56 | 47.93 | 47.24 | 47.24 | 1,438,061 | -0.35(-0.74%) |
Dec 23, 2016 | 47.59 | 47.59 | 47.59 | 0 | +0.56(+1.18%) | |
Dec 22, 2016 | 47.55 | 47.71 | 46.74 | 47.03 | 3,001,133 | -0.61(-1.28%) |
Dec 21, 2016 | 46.91 | 47.79 | 46.73 | 47.64 | 5,087,596 | +0.54(+1.14%) |
Dec 20, 2016 | 46.45 | 47.66 | 46.11 | 47.10 | 7,090,843 | +1.05(+2.28%) |
Dec 19, 2016 | 45.68 | 46.31 | 45.56 | 46.05 | 5,614,460 | -0.16(-0.35%) |
Dec 16, 2016 | 47.07 | 47.14 | 46.13 | 46.22 | 7,046,769 | -1.31(-2.76%) |
Dec 15, 2016 | 47.35 | 48.16 | 46.62 | 47.53 | 7,792,413 | +0.49(+1.05%) |
Dec 14, 2016 | 47.16 | 47.56 | 46.93 | 47.03 | 3,924,680 | +0.23(+0.50%) |
Dec 13, 2016 | 47.01 | 47.27 | 46.71 | 46.80 | 5,969,346 | +0.02(+0.04%) |
Dec 12, 2016 | 47.10 | 47.15 | 46.38 | 46.78 | 4,341,346 | -1.09(-2.27%) |
Dec 09, 2016 | 47.37 | 47.92 | 47.36 | 47.87 | 3,494,635 | +0.38(+0.79%) |
Dec 08, 2016 | 47.57 | 47.89 | 47.36 | 47.49 | 4,573,400 | -0.22(-0.45%) |
Dec 07, 2016 | 46.80 | 47.82 | 46.75 | 47.71 | 4,294,400 | +0.52(+1.10%) |
Dec 06, 2016 | 46.63 | 47.28 | 46.51 | 47.18 | 3,912,236 | +0.85(+1.84%) |
Dec 05, 2016 | 46.05 | 47.01 | 45.94 | 46.33 | 4,235,032 | +1.10(+2.44%) |
Dec 02, 2016 | 44.89 | 45.43 | 44.73 | 45.23 | 6,234,404 | +0.47(+1.04%) |
Dec 01, 2016 | 45.63 | 45.87 | 44.63 | 44.76 | 6,488,049 | -1.37(-2.98%) |
Nov 30, 2016 | 47.01 | 47.04 | 46.03 | 46.13 | 6,182,910 | -1.62(-3.40%) |
Nov 29, 2016 | 46.98 | 47.80 | 46.84 | 47.76 | 4,627,693 | +1.04(+2.23%) |
Nov 28, 2016 | 46.75 | 46.91 | 46.30 | 46.72 | 2,603,345 | -0.44(-0.93%) |
Nov 25, 2016 | 46.89 | 47.19 | 46.57 | 47.16 | 1,670,280 | +0.22(+0.48%) |
Nov 23, 2016 | 46.93 | 46.93 | 46.93 | 0 | +0.48(+1.02%) | |
Nov 22, 2016 | 45.78 | 46.54 | 45.68 | 46.46 | 4,156,735 | +0.77(+1.69%) |
Nov 21, 2016 | 45.86 | 46.02 | 45.56 | 45.69 | 3,753,355 | -0.21(-0.47%) |
Nov 18, 2016 | 45.58 | 46.02 | 45.48 | 45.90 | 2,556,699 | +0.00(+0.00%) |
Nov 17, 2016 | 45.40 | 46.03 | 45.33 | 45.90 | 3,465,577 | +0.50(+1.10%) |
Nov 16, 2016 | 44.99 | 45.43 | 44.60 | 45.40 | 4,130,895 | -0.03(-0.06%) |
Nov 15, 2016 | 45.45 | 45.45 | 44.92 | 45.43 | 2,819,298 | +0.17(+0.37%) |
Nov 14, 2016 | 44.20 | 45.43 | 44.12 | 45.26 | 6,258,502 | +0.86(+1.93%) |
Nov 11, 2016 | 44.31 | 44.71 | 44.12 | 44.40 | 4,176,988 | -0.09(-0.20%) |
Nov 10, 2016 | 43.99 | 44.76 | 43.79 | 44.49 | 5,574,132 | +0.50(+1.13%) |
Nov 09, 2016 | 43.62 | 44.17 | 43.22 | 43.99 | 5,154,855 | -0.41(-0.92%) |
Nov 08, 2016 | 43.50 | 44.54 | 43.43 | 44.40 | 2,826,868 | +0.74(+1.69%) |
Nov 07, 2016 | 43.29 | 43.70 | 43.10 | 43.66 | 2,724,784 | +0.85(+1.98%) |
Nov 04, 2016 | 42.91 | 43.36 | 42.78 | 42.82 | 1,845,600 | -0.25(-0.58%) |
Nov 03, 2016 | 43.39 | 43.56 | 42.90 | 43.07 | 3,138,860 | +0.04(+0.10%) |
Nov 02, 2016 | 43.20 | 43.51 | 42.92 | 43.02 | 2,586,116 | -0.13(-0.31%) |
Nov 01, 2016 | 43.75 | 43.93 | 42.72 | 43.16 | 4,093,205 | -0.61(-1.39%) |
Oct 31, 2016 | 43.36 | 43.90 | 43.07 | 43.76 | 4,904,601 | +0.58(+1.34%) |
Oct 28, 2016 | 42.32 | 43.55 | 41.94 | 43.18 | 6,636,676 | +1.71(+4.13%) |
Oct 27, 2016 | 41.94 | 41.99 | 41.10 | 41.47 | 5,240,202 | -0.55(-1.31%) |
Oct 26, 2016 | 41.49 | 42.04 | 41.47 | 42.02 | 3,613,972 | +0.20(+0.49%) |
Oct 25, 2016 | 41.69 | 41.94 | 41.63 | 41.82 | 3,167,964 | -0.07(-0.17%) |
Oct 24, 2016 | 41.57 | 42.01 | 41.52 | 41.89 | 3,694,882 | +0.26(+0.62%) |
Oct 21, 2016 | 41.73 | 41.78 | 41.38 | 41.63 | 3,198,629 | -0.44(-1.04%) |
Oct 20, 2016 | 41.44 | 42.12 | 41.38 | 42.07 | 4,705,744 | +0.52(+1.24%) |
Oct 19, 2016 | 41.25 | 41.56 | 41.04 | 41.55 | 2,838,492 | +0.09(+0.21%) |
Oct 18, 2016 | 41.57 | 41.88 | 41.45 | 41.46 | 2,903,492 | +0.37(+0.89%) |
Oct 17, 2016 | 41.20 | 41.45 | 40.92 | 41.10 | 3,363,011 | -0.04(-0.09%) |
Oct 14, 2016 | 41.75 | 41.88 | 41.10 | 41.13 | 4,496,412 | -0.57(-1.37%) |
Oct 13, 2016 | 41.35 | 41.81 | 41.20 | 41.70 | 4,150,268 | +0.08(+0.19%) |
Oct 12, 2016 | 41.40 | 41.90 | 41.20 | 41.62 | 5,093,978 | -0.13(-0.32%) |
Oct 11, 2016 | 42.34 | 42.54 | 41.58 | 41.76 | 3,944,660 | -0.59(-1.39%) |
Oct 10, 2016 | 42.37 | 42.69 | 42.32 | 42.34 | 3,593,397 | -0.21(-0.50%) |
Oct 07, 2016 | 43.01 | 43.32 | 42.55 | 42.56 | 5,647,319 | -0.96(-2.21%) |
Oct 06, 2016 | 43.40 | 43.80 | 43.40 | 43.52 | 4,278,242 | +0.05(+0.12%) |
Oct 05, 2016 | 43.56 | 43.72 | 43.33 | 43.47 | 4,564,583 | -0.37(-0.85%) |
Oct 04, 2016 | 43.95 | 44.24 | 43.69 | 43.84 | 4,718,866 | +0.05(+0.12%) |