Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.62 | 39.62 | 39.62 | 0 | -0.52(-1.30%) | |
Dec 29, 2016 | 40.12 | 40.29 | 39.91 | 40.14 | 21,141,820 | -0.08(-0.21%) |
Dec 28, 2016 | 40.67 | 40.67 | 40.12 | 40.23 | 24,287,020 | -0.27(-0.66%) |
Dec 27, 2016 | 40.43 | 40.80 | 40.29 | 40.50 | 19,516,200 | +0.11(+0.26%) |
Dec 23, 2016 | 40.39 | 40.39 | 40.39 | 0 | -0.09(-0.23%) | |
Dec 22, 2016 | 40.45 | 40.55 | 40.30 | 40.48 | 22,642,360 | -0.13(-0.31%) |
Dec 21, 2016 | 40.79 | 40.79 | 40.26 | 40.61 | 29,185,680 | -0.15(-0.37%) |
Dec 20, 2016 | 40.67 | 40.82 | 40.55 | 40.76 | 25,431,420 | +0.13(+0.33%) |
Dec 19, 2016 | 40.46 | 40.81 | 40.23 | 40.62 | 25,269,920 | +0.13(+0.33%) |
Dec 16, 2016 | 40.92 | 40.96 | 40.41 | 40.49 | 51,977,320 | -0.29(-0.71%) |
Dec 15, 2016 | 40.87 | 41.15 | 40.60 | 40.78 | 35,393,980 | -0.11(-0.27%) |
Dec 14, 2016 | 40.80 | 41.21 | 40.64 | 40.89 | 35,959,200 | +0.13(+0.31%) |
Dec 13, 2016 | 40.62 | 41.22 | 40.60 | 40.77 | 42,090,160 | +0.37(+0.92%) |
Dec 12, 2016 | 40.24 | 40.57 | 40.23 | 40.40 | 32,572,020 | -0.08(-0.19%) |
Dec 09, 2016 | 39.97 | 40.50 | 39.90 | 40.47 | 38,089,260 | +0.71(+1.80%) |
Dec 08, 2016 | 39.65 | 39.95 | 39.40 | 39.76 | 32,242,380 | +0.18(+0.47%) |
Dec 07, 2016 | 39.00 | 39.60 | 38.68 | 39.57 | 40,569,720 | +0.76(+1.97%) |
Dec 06, 2016 | 39.01 | 39.26 | 38.67 | 38.81 | 34,665,600 | -0.10(-0.26%) |
Dec 05, 2016 | 38.50 | 39.00 | 38.35 | 38.91 | 33,755,180 | +0.69(+1.80%) |
Dec 02, 2016 | 38.09 | 38.52 | 37.95 | 38.22 | 34,376,920 | +0.01(+0.02%) |
Dec 01, 2016 | 38.93 | 38.93 | 37.67 | 38.22 | 57,326,780 | -0.58(-1.49%) |
Nov 30, 2016 | 39.45 | 39.58 | 38.66 | 38.79 | 45,502,220 | -0.68(-1.72%) |
Nov 29, 2016 | 39.42 | 39.82 | 39.27 | 39.47 | 31,235,760 | +0.18(+0.46%) |
Nov 28, 2016 | 38.92 | 39.99 | 38.91 | 39.29 | 51,417,980 | +0.28(+0.71%) |
Nov 25, 2016 | 39.13 | 39.15 | 38.91 | 39.01 | 12,270,980 | +0.06(+0.16%) |
Nov 23, 2016 | 38.95 | 38.95 | 38.95 | 0 | -0.30(-0.76%) | |
Nov 22, 2016 | 39.45 | 39.69 | 39.19 | 39.25 | 27,862,560 | +0.01(+0.03%) |
Nov 21, 2016 | 38.91 | 39.33 | 38.82 | 39.24 | 32,604,720 | +0.44(+1.14%) |
Nov 18, 2016 | 39.36 | 39.56 | 38.77 | 38.80 | 36,125,280 | -0.51(-1.30%) |
Nov 17, 2016 | 39.12 | 39.45 | 38.99 | 39.31 | 30,655,960 | +0.31(+0.79%) |
Nov 16, 2016 | 38.52 | 39.17 | 38.32 | 39.00 | 35,952,160 | +0.24(+0.62%) |
Nov 15, 2016 | 38.27 | 39.01 | 38.26 | 38.76 | 58,865,960 | +1.10(+2.91%) |
Nov 14, 2016 | 38.59 | 38.59 | 37.18 | 37.66 | 73,655,656 | -0.93(-2.40%) |
Nov 11, 2016 | 38.84 | 38.86 | 38.28 | 38.59 | 71,852,816 | -0.43(-1.09%) |
Nov 10, 2016 | 40.50 | 40.50 | 38.57 | 39.01 | 118,132,040 | -1.27(-3.14%) |
Nov 09, 2016 | 40.09 | 40.59 | 39.62 | 40.28 | 61,914,180 | -0.32(-0.79%) |
Nov 08, 2016 | 40.10 | 40.80 | 39.98 | 40.60 | 35,241,940 | +0.50(+1.24%) |
Nov 07, 2016 | 39.75 | 40.25 | 39.65 | 40.10 | 39,736,520 | +1.05(+2.68%) |
Nov 04, 2016 | 38.56 | 39.42 | 38.55 | 39.05 | 39,412,060 | -0.05(-0.14%) |
Nov 03, 2016 | 39.23 | 39.50 | 38.93 | 39.11 | 43,503,320 | -0.31(-0.79%) |
Nov 02, 2016 | 40.34 | 40.34 | 39.25 | 39.42 | 46,898,980 | -0.85(-2.12%) |
Nov 01, 2016 | 40.54 | 40.70 | 39.91 | 40.27 | 47,115,600 | -0.22(-0.55%) |
Oct 31, 2016 | 41.12 | 41.13 | 40.40 | 40.49 | 44,832,440 | -0.48(-1.18%) |
Oct 28, 2016 | 41.50 | 41.95 | 40.85 | 40.98 | 87,097,680 | +0.11(+0.27%) |
Oct 27, 2016 | 41.15 | 41.33 | 40.73 | 40.87 | 59,438,900 | -0.24(-0.58%) |
Oct 26, 2016 | 41.36 | 41.39 | 40.82 | 41.10 | 35,882,620 | -0.32(-0.78%) |
Oct 25, 2016 | 41.92 | 41.92 | 41.27 | 41.43 | 37,810,240 | -0.36(-0.86%) |
Oct 24, 2016 | 41.50 | 41.90 | 41.45 | 41.79 | 28,947,740 | +0.58(+1.42%) |
Oct 21, 2016 | 41.00 | 41.21 | 40.92 | 41.20 | 32,316,280 | +0.12(+0.30%) |
Oct 20, 2016 | 41.38 | 41.42 | 41.03 | 41.08 | 27,866,080 | -0.27(-0.66%) |
Oct 19, 2016 | 41.23 | 41.49 | 41.16 | 41.35 | 29,988,460 | +0.28(+0.68%) |
Oct 18, 2016 | 40.71 | 41.44 | 40.67 | 41.07 | 45,777,000 | +0.73(+1.82%) |
Oct 17, 2016 | 40.30 | 40.67 | 40.19 | 40.34 | 21,126,840 | +0.11(+0.28%) |
Oct 14, 2016 | 40.37 | 40.50 | 40.12 | 40.23 | 22,238,680 | +0.03(+0.06%) |
Oct 13, 2016 | 40.30 | 40.33 | 39.94 | 40.20 | 27,379,560 | -0.38(-0.95%) |
Oct 12, 2016 | 40.60 | 40.73 | 40.43 | 40.59 | 18,157,360 | +0.11(+0.27%) |
Oct 11, 2016 | 40.71 | 40.99 | 40.37 | 40.48 | 34,430,940 | -0.23(-0.56%) |
Oct 10, 2016 | 40.20 | 40.87 | 40.11 | 40.71 | 29,903,980 | +0.67(+1.68%) |
Oct 07, 2016 | 40.30 | 40.30 | 39.84 | 40.04 | 23,277,980 | -0.12(-0.30%) |
Oct 06, 2016 | 40.20 | 40.35 | 40.03 | 40.15 | 21,986,800 | +0.09(+0.23%) |
Oct 05, 2016 | 40.30 | 40.42 | 40.04 | 40.06 | 24,236,540 | -0.08(-0.19%) |
Oct 04, 2016 | 40.25 | 40.33 | 39.98 | 40.14 | 25,167,160 | +0.12(+0.30%) |