Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.68 | 41.68 | 41.68 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 41.67 | 42.30 | 41.51 | 41.71 | 2,608,641 | +0.05(+0.13%) |
Dec 28, 2016 | 42.29 | 42.44 | 41.60 | 41.66 | 3,242,442 | -0.71(-1.67%) |
Dec 27, 2016 | 42.34 | 42.72 | 42.18 | 42.36 | 2,147,133 | -0.10(-0.24%) |
Dec 23, 2016 | 42.47 | 42.47 | 42.47 | 0 | +0.78(+1.87%) | |
Dec 22, 2016 | 42.26 | 42.41 | 41.19 | 41.69 | 4,125,888 | -0.35(-0.83%) |
Dec 21, 2016 | 41.78 | 42.44 | 41.69 | 42.04 | 4,932,852 | -0.07(-0.17%) |
Dec 20, 2016 | 43.01 | 43.26 | 41.93 | 42.11 | 4,081,962 | -0.71(-1.65%) |
Dec 19, 2016 | 43.17 | 43.33 | 42.67 | 42.81 | 3,890,301 | -0.29(-0.68%) |
Dec 16, 2016 | 43.00 | 43.12 | 42.66 | 43.11 | 4,644,141 | +0.10(+0.24%) |
Dec 15, 2016 | 43.00 | 43.42 | 42.83 | 43.00 | 2,734,494 | +0.27(+0.62%) |
Dec 14, 2016 | 43.07 | 43.18 | 42.43 | 42.74 | 3,175,560 | -0.34(-0.80%) |
Dec 13, 2016 | 42.96 | 43.29 | 42.64 | 43.08 | 3,451,410 | +0.48(+1.13%) |
Dec 12, 2016 | 43.32 | 43.51 | 42.34 | 42.60 | 4,654,608 | -0.76(-1.75%) |
Dec 09, 2016 | 43.88 | 43.99 | 42.96 | 43.36 | 3,044,142 | -0.19(-0.44%) |
Dec 08, 2016 | 43.24 | 43.99 | 43.03 | 43.55 | 3,763,449 | +0.42(+0.98%) |
Dec 07, 2016 | 42.97 | 43.32 | 42.18 | 43.12 | 4,485,189 | +0.01(+0.02%) |
Dec 06, 2016 | 43.42 | 43.43 | 42.63 | 43.12 | 4,131,516 | +0.13(+0.31%) |
Dec 05, 2016 | 42.50 | 43.59 | 42.46 | 42.98 | 7,308,960 | +0.76(+1.81%) |
Dec 02, 2016 | 42.83 | 43.11 | 42.02 | 42.22 | 7,817,406 | -0.99(-2.28%) |
Dec 01, 2016 | 44.80 | 44.93 | 43.16 | 43.21 | 6,608,334 | -1.58(-3.53%) |
Nov 30, 2016 | 44.72 | 45.12 | 44.05 | 44.79 | 4,947,375 | +0.26(+0.59%) |
Nov 29, 2016 | 45.32 | 45.73 | 44.37 | 44.53 | 7,925,178 | -0.89(-1.97%) |
Nov 28, 2016 | 47.12 | 47.33 | 45.15 | 45.42 | 9,679,665 | -1.75(-3.71%) |
Nov 25, 2016 | 46.67 | 47.18 | 46.42 | 47.17 | 3,081,717 | +0.61(+1.30%) |
Nov 23, 2016 | 46.56 | 46.56 | 46.56 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 47.86 | 48.08 | 46.03 | 46.58 | 35,335,852 | -7.11(-13.24%) |
Nov 21, 2016 | 54.21 | 54.21 | 52.77 | 53.69 | 13,567,377 | -0.10(-0.18%) |
Nov 18, 2016 | 54.86 | 54.86 | 53.43 | 53.78 | 4,847,763 | -0.93(-1.71%) |
Nov 17, 2016 | 53.24 | 55.23 | 53.13 | 54.72 | 5,064,462 | +1.24(+2.32%) |
Nov 16, 2016 | 52.72 | 54.00 | 52.69 | 53.48 | 3,311,097 | +0.33(+0.61%) |
Nov 15, 2016 | 52.55 | 53.86 | 52.52 | 53.15 | 3,562,122 | +1.00(+1.92%) |
Nov 14, 2016 | 52.12 | 53.00 | 51.83 | 52.15 | 2,947,005 | +0.15(+0.28%) |
Nov 11, 2016 | 50.33 | 52.47 | 49.86 | 52.00 | 4,015,788 | +1.37(+2.70%) |
Nov 10, 2016 | 53.33 | 54.44 | 50.23 | 50.64 | 7,063,893 | -2.37(-4.47%) |
Nov 09, 2016 | 50.46 | 53.03 | 50.46 | 53.01 | 5,481,549 | +2.03(+3.98%) |
Nov 08, 2016 | 50.60 | 51.66 | 50.42 | 50.98 | 3,294,852 | +0.17(+0.33%) |
Nov 07, 2016 | 50.28 | 51.15 | 50.17 | 50.81 | 4,214,784 | +1.48(+2.99%) |
Nov 04, 2016 | 48.79 | 50.17 | 48.63 | 49.33 | 4,718,490 | +0.80(+1.65%) |
Nov 03, 2016 | 49.02 | 49.62 | 48.40 | 48.53 | 2,971,698 | -0.41(-0.83%) |
Nov 02, 2016 | 50.50 | 50.66 | 48.79 | 48.94 | 3,419,301 | -1.66(-3.29%) |
Nov 01, 2016 | 51.25 | 51.28 | 50.08 | 50.60 | 3,006,348 | -0.67(-1.31%) |
Oct 31, 2016 | 50.82 | 51.87 | 50.70 | 51.28 | 3,195,399 | +0.75(+1.48%) |
Oct 28, 2016 | 49.92 | 50.96 | 49.72 | 50.53 | 1,791,765 | +0.65(+1.30%) |
Oct 27, 2016 | 50.68 | 51.12 | 49.85 | 49.88 | 1,986,486 | -0.60(-1.19%) |
Oct 26, 2016 | 49.90 | 50.83 | 49.67 | 50.48 | 2,348,376 | +0.54(+1.09%) |
Oct 25, 2016 | 50.38 | 50.60 | 49.83 | 49.94 | 2,213,649 | -0.57(-1.13%) |
Oct 24, 2016 | 50.26 | 51.15 | 50.25 | 50.51 | 2,778,603 | +0.45(+0.91%) |
Oct 21, 2016 | 49.45 | 50.26 | 49.16 | 50.06 | 3,161,082 | +0.54(+1.10%) |
Oct 20, 2016 | 49.40 | 49.71 | 48.77 | 49.51 | 2,629,932 | +0.13(+0.26%) |
Oct 19, 2016 | 49.63 | 49.99 | 49.25 | 49.39 | 1,910,397 | -0.10(-0.20%) |
Oct 18, 2016 | 49.35 | 49.88 | 49.22 | 49.49 | 2,673,441 | +0.82(+1.68%) |
Oct 17, 2016 | 50.40 | 50.57 | 48.63 | 48.67 | 4,435,044 | -1.50(-2.98%) |
Oct 14, 2016 | 50.84 | 51.33 | 50.14 | 50.16 | 2,590,881 | -0.29(-0.57%) |
Oct 13, 2016 | 51.04 | 51.06 | 50.03 | 50.45 | 5,234,502 | -0.95(-1.85%) |
Oct 12, 2016 | 49.52 | 51.75 | 49.07 | 51.41 | 8,849,052 | -0.42(-0.81%) |
Oct 11, 2016 | 53.20 | 53.23 | 51.71 | 51.83 | 4,906,278 | -1.42(-2.67%) |
Oct 10, 2016 | 53.37 | 53.63 | 53.18 | 53.25 | 3,122,556 | -0.06(-0.11%) |
Oct 07, 2016 | 53.39 | 53.66 | 52.70 | 53.31 | 2,281,203 | +0.11(+0.20%) |
Oct 06, 2016 | 53.64 | 53.64 | 52.79 | 53.20 | 4,020,879 | -0.58(-1.08%) |
Oct 05, 2016 | 53.20 | 54.34 | 53.14 | 53.78 | 3,744,531 | +0.44(+0.83%) |
Oct 04, 2016 | 53.00 | 53.64 | 52.71 | 53.34 | 3,253,026 | +0.31(+0.59%) |