Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.50 | 46.50 | 46.50 | 0 | -0.34(-0.72%) | |
Dec 29, 2016 | 46.83 | 47.23 | 46.61 | 46.84 | 2,322,277 | +0.03(+0.06%) |
Dec 28, 2016 | 47.15 | 47.53 | 46.72 | 46.81 | 3,414,321 | -0.30(-0.63%) |
Dec 27, 2016 | 47.08 | 47.38 | 46.90 | 47.11 | 2,008,707 | +0.04(+0.08%) |
Dec 23, 2016 | 47.07 | 47.07 | 47.07 | 0 | +0.19(+0.40%) | |
Dec 22, 2016 | 47.32 | 47.61 | 46.73 | 46.89 | 2,688,332 | -0.37(-0.79%) |
Dec 21, 2016 | 47.37 | 47.66 | 47.14 | 47.26 | 4,238,108 | -0.22(-0.47%) |
Dec 20, 2016 | 47.17 | 47.76 | 47.04 | 47.48 | 3,966,263 | +0.50(+1.07%) |
Dec 19, 2016 | 46.90 | 47.15 | 46.39 | 46.98 | 3,684,754 | +0.39(+0.84%) |
Dec 16, 2016 | 47.34 | 47.71 | 46.55 | 46.59 | 8,198,650 | -0.62(-1.30%) |
Dec 15, 2016 | 46.12 | 47.88 | 46.09 | 47.20 | 9,803,673 | +1.22(+2.66%) |
Dec 14, 2016 | 46.19 | 46.65 | 45.63 | 45.98 | 6,345,094 | -0.25(-0.54%) |
Dec 13, 2016 | 46.16 | 47.05 | 46.14 | 46.23 | 7,030,042 | +0.17(+0.36%) |
Dec 12, 2016 | 46.06 | 46.36 | 45.65 | 46.07 | 9,432,722 | -0.39(-0.84%) |
Dec 09, 2016 | 46.55 | 47.29 | 45.93 | 46.46 | 7,181,621 | +0.18(+0.38%) |
Dec 08, 2016 | 46.63 | 46.63 | 45.94 | 46.28 | 7,119,571 | -0.23(-0.50%) |
Dec 07, 2016 | 44.52 | 46.54 | 44.23 | 46.51 | 8,291,069 | +2.02(+4.55%) |
Dec 06, 2016 | 44.22 | 44.69 | 44.00 | 44.49 | 4,901,282 | +0.66(+1.51%) |
Dec 05, 2016 | 44.77 | 45.12 | 43.80 | 43.83 | 5,084,653 | -0.78(-1.75%) |
Dec 02, 2016 | 44.11 | 44.92 | 44.04 | 44.61 | 5,202,127 | +0.78(+1.78%) |
Dec 01, 2016 | 43.16 | 44.17 | 43.00 | 43.83 | 6,007,301 | +0.43(+0.99%) |
Nov 30, 2016 | 42.92 | 44.07 | 41.62 | 43.40 | 7,132,527 | -0.59(-1.33%) |
Nov 29, 2016 | 44.28 | 44.53 | 43.96 | 43.98 | 4,782,515 | -0.26(-0.59%) |
Nov 28, 2016 | 44.14 | 44.48 | 43.90 | 44.24 | 4,540,469 | +0.07(+0.15%) |
Nov 25, 2016 | 44.05 | 44.61 | 43.97 | 44.18 | 2,684,119 | +0.07(+0.17%) |
Nov 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 44.40 | 44.68 | 43.53 | 43.85 | 7,948,903 | -0.24(-0.55%) |
Nov 21, 2016 | 43.84 | 44.39 | 43.74 | 44.10 | 7,261,150 | +0.28(+0.64%) |
Nov 18, 2016 | 43.68 | 43.99 | 43.46 | 43.82 | 7,285,095 | +0.34(+0.79%) |
Nov 17, 2016 | 42.54 | 43.52 | 42.22 | 43.47 | 6,352,597 | +0.78(+1.83%) |
Nov 16, 2016 | 42.87 | 43.15 | 42.32 | 42.69 | 6,983,928 | -0.37(-0.86%) |
Nov 15, 2016 | 43.34 | 44.04 | 42.53 | 43.06 | 10,655,197 | +0.84(+1.98%) |
Nov 14, 2016 | 40.87 | 42.32 | 40.86 | 42.22 | 11,946,420 | +1.41(+3.44%) |
Nov 11, 2016 | 40.50 | 40.83 | 40.04 | 40.82 | 8,492,630 | +0.19(+0.46%) |
Nov 10, 2016 | 39.70 | 40.83 | 39.65 | 40.63 | 11,090,042 | +1.18(+3.00%) |
Nov 09, 2016 | 37.99 | 39.53 | 37.94 | 39.45 | 9,099,738 | +0.41(+1.05%) |
Nov 08, 2016 | 38.70 | 39.11 | 38.38 | 39.04 | 9,432,617 | +0.34(+0.87%) |
Nov 07, 2016 | 38.17 | 38.70 | 37.90 | 38.70 | 8,313,833 | +1.11(+2.95%) |
Nov 04, 2016 | 36.95 | 38.11 | 36.83 | 37.60 | 7,833,893 | +0.63(+1.71%) |
Nov 03, 2016 | 37.08 | 37.60 | 36.79 | 36.96 | 5,571,597 | +0.08(+0.23%) |
Nov 02, 2016 | 36.84 | 37.33 | 36.71 | 36.88 | 7,186,835 | -0.07(-0.18%) |
Nov 01, 2016 | 37.22 | 37.63 | 36.62 | 36.95 | 8,597,121 | -0.34(-0.92%) |
Oct 31, 2016 | 36.77 | 37.68 | 36.45 | 37.29 | 8,749,773 | +0.81(+2.22%) |
Oct 28, 2016 | 36.58 | 37.09 | 36.27 | 36.48 | 11,085,178 | -0.06(-0.15%) |
Oct 27, 2016 | 35.85 | 36.85 | 35.06 | 36.54 | 23,631,236 | +0.78(+2.19%) |
Oct 26, 2016 | 37.04 | 34.37 | 35.75 | 47,066,296 | -3.31(-8.46%) | |
Oct 25, 2016 | 39.24 | 39.78 | 38.84 | 39.06 | 11,922,821 | -0.35(-0.90%) |
Oct 24, 2016 | 39.59 | 39.97 | 39.29 | 39.41 | 5,704,556 | -0.09(-0.24%) |
Oct 21, 2016 | 39.02 | 39.53 | 38.87 | 39.51 | 5,851,659 | +0.13(+0.33%) |
Oct 20, 2016 | 39.24 | 39.54 | 38.88 | 39.38 | 8,391,694 | +0.04(+0.09%) |
Oct 19, 2016 | 38.86 | 39.48 | 38.70 | 39.34 | 6,803,826 | +0.53(+1.37%) |
Oct 18, 2016 | 38.70 | 39.09 | 38.35 | 38.81 | 9,403,763 | +0.41(+1.07%) |
Oct 17, 2016 | 38.55 | 39.29 | 38.32 | 38.40 | 5,917,752 | -0.07(-0.19%) |
Oct 14, 2016 | 38.73 | 39.49 | 38.28 | 38.47 | 7,836,956 | -0.06(-0.15%) |
Oct 13, 2016 | 36.95 | 38.75 | 36.43 | 38.53 | 11,928,195 | +1.28(+3.42%) |
Oct 12, 2016 | 37.38 | 37.60 | 36.99 | 37.25 | 7,125,957 | +0.20(+0.55%) |
Oct 11, 2016 | 37.27 | 37.55 | 36.79 | 37.05 | 9,801,698 | +0.02(+0.05%) |
Oct 10, 2016 | 35.85 | 37.20 | 35.81 | 37.03 | 8,393,342 | +1.21(+3.38%) |
Oct 07, 2016 | 36.44 | 36.50 | 35.55 | 35.82 | 7,446,094 | -0.65(-1.79%) |
Oct 06, 2016 | 36.36 | 36.61 | 36.02 | 36.47 | 5,173,288 | +0.07(+0.18%) |
Oct 05, 2016 | 36.33 | 36.70 | 36.15 | 36.41 | 4,534,172 | -0.06(-0.15%) |
Oct 04, 2016 | 37.54 | 37.70 | 36.40 | 36.46 | 11,472,934 | -0.54(-1.46%) |