Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.65 | 47.65 | 47.65 | 0 | -0.46(-0.95%) | |
Dec 29, 2016 | 47.61 | 48.15 | 47.57 | 48.11 | 1,922,875 | +0.36(+0.76%) |
Dec 28, 2016 | 47.91 | 48.21 | 47.57 | 47.74 | 2,205,836 | -0.24(-0.50%) |
Dec 27, 2016 | 48.08 | 48.16 | 47.80 | 47.98 | 2,073,694 | +0.03(+0.06%) |
Dec 23, 2016 | 47.95 | 47.95 | 47.95 | 0 | -0.23(-0.48%) | |
Dec 22, 2016 | 48.04 | 48.23 | 47.84 | 48.18 | 3,429,191 | +0.05(+0.11%) |
Dec 21, 2016 | 47.38 | 48.56 | 47.37 | 48.13 | 5,561,285 | +0.73(+1.53%) |
Dec 20, 2016 | 47.10 | 47.98 | 46.69 | 47.40 | 7,995,606 | -1.24(-2.55%) |
Dec 19, 2016 | 49.17 | 49.17 | 48.53 | 48.65 | 3,776,410 | -0.34(-0.69%) |
Dec 16, 2016 | 48.51 | 49.12 | 48.51 | 48.99 | 5,034,699 | +0.52(+1.08%) |
Dec 15, 2016 | 47.88 | 48.58 | 47.77 | 48.46 | 3,841,828 | -0.04(-0.08%) |
Dec 14, 2016 | 49.29 | 49.42 | 48.35 | 48.50 | 3,362,294 | -0.67(-1.37%) |
Dec 13, 2016 | 49.26 | 49.39 | 48.96 | 49.17 | 3,980,107 | -0.10(-0.20%) |
Dec 12, 2016 | 48.64 | 49.31 | 48.64 | 49.27 | 2,336,700 | +0.52(+1.06%) |
Dec 09, 2016 | 48.26 | 48.77 | 48.11 | 48.75 | 2,513,115 | +0.56(+1.15%) |
Dec 08, 2016 | 48.37 | 48.42 | 47.93 | 48.20 | 3,430,292 | -0.39(-0.81%) |
Dec 07, 2016 | 47.24 | 48.81 | 47.24 | 48.59 | 4,620,785 | +1.51(+3.21%) |
Dec 06, 2016 | 47.20 | 47.35 | 46.90 | 47.08 | 2,361,050 | -0.08(-0.16%) |
Dec 05, 2016 | 47.06 | 47.18 | 46.93 | 47.16 | 2,764,949 | +0.15(+0.31%) |
Dec 02, 2016 | 46.90 | 47.20 | 46.73 | 47.01 | 3,046,095 | +0.27(+0.58%) |
Dec 01, 2016 | 47.00 | 47.00 | 46.57 | 46.74 | 4,168,406 | -0.27(-0.57%) |
Nov 30, 2016 | 48.08 | 48.14 | 46.99 | 47.01 | 7,699,984 | -1.33(-2.74%) |
Nov 29, 2016 | 48.02 | 48.45 | 47.67 | 48.34 | 4,037,010 | +0.45(+0.93%) |
Nov 28, 2016 | 47.92 | 48.12 | 47.74 | 47.89 | 2,856,122 | -0.17(-0.35%) |
Nov 25, 2016 | 47.63 | 48.06 | 47.63 | 48.06 | 1,386,356 | +0.63(+1.33%) |
Nov 23, 2016 | 47.43 | 47.43 | 47.43 | 0 | -0.93(-1.91%) | |
Nov 22, 2016 | 47.77 | 48.45 | 47.77 | 48.35 | 3,551,147 | +0.81(+1.70%) |
Nov 21, 2016 | 47.26 | 47.66 | 47.02 | 47.54 | 3,101,757 | +0.29(+0.60%) |
Nov 18, 2016 | 47.34 | 47.54 | 47.04 | 47.26 | 2,887,969 | -0.08(-0.16%) |
Nov 17, 2016 | 47.30 | 47.59 | 47.03 | 47.34 | 3,762,961 | +0.08(+0.16%) |
Nov 16, 2016 | 47.31 | 47.61 | 47.10 | 47.26 | 4,257,354 | -0.03(-0.07%) |
Nov 15, 2016 | 47.42 | 47.54 | 47.06 | 47.29 | 4,993,805 | +0.08(+0.16%) |
Nov 14, 2016 | 47.00 | 47.42 | 46.80 | 47.21 | 4,493,598 | +0.12(+0.26%) |
Nov 11, 2016 | 47.13 | 47.56 | 46.71 | 47.09 | 4,316,260 | -0.02(-0.05%) |
Nov 10, 2016 | 48.15 | 48.22 | 46.91 | 47.11 | 8,216,172 | -1.29(-2.66%) |
Nov 09, 2016 | 48.15 | 48.56 | 47.19 | 48.40 | 6,342,962 | -0.75(-1.52%) |
Nov 08, 2016 | 47.72 | 49.32 | 47.71 | 49.15 | 5,961,690 | +1.45(+3.04%) |
Nov 07, 2016 | 47.08 | 47.78 | 46.99 | 47.70 | 4,114,254 | +0.91(+1.95%) |
Nov 04, 2016 | 47.10 | 47.22 | 46.79 | 46.79 | 3,342,232 | -0.36(-0.77%) |
Nov 03, 2016 | 47.34 | 47.57 | 47.10 | 47.15 | 3,003,677 | -0.20(-0.42%) |
Nov 02, 2016 | 47.54 | 47.76 | 47.34 | 47.35 | 3,745,719 | -0.19(-0.41%) |
Nov 01, 2016 | 47.95 | 47.98 | 47.36 | 47.54 | 4,472,628 | -0.27(-0.56%) |
Oct 31, 2016 | 47.60 | 47.84 | 47.44 | 47.81 | 3,558,701 | +0.25(+0.52%) |
Oct 28, 2016 | 46.93 | 47.71 | 46.90 | 47.57 | 3,564,948 | +0.73(+1.55%) |
Oct 27, 2016 | 47.07 | 47.23 | 46.77 | 46.84 | 2,952,348 | -0.09(-0.20%) |
Oct 26, 2016 | 47.21 | 47.30 | 46.88 | 46.93 | 2,401,495 | -0.20(-0.43%) |
Oct 25, 2016 | 47.03 | 47.17 | 46.94 | 47.13 | 2,608,137 | +0.16(+0.34%) |
Oct 24, 2016 | 47.05 | 47.24 | 46.73 | 46.97 | 3,941,348 | +0.14(+0.30%) |
Oct 21, 2016 | 46.90 | 46.99 | 46.63 | 46.83 | 4,809,260 | -0.22(-0.48%) |
Oct 20, 2016 | 47.49 | 47.49 | 47.01 | 47.06 | 5,707,702 | -0.44(-0.93%) |
Oct 19, 2016 | 47.79 | 47.79 | 47.32 | 47.50 | 5,733,808 | -0.26(-0.55%) |
Oct 18, 2016 | 48.01 | 48.02 | 47.62 | 47.76 | 6,534,940 | +0.11(+0.23%) |
Oct 17, 2016 | 48.20 | 48.20 | 47.61 | 47.65 | 4,412,738 | -0.01(-0.02%) |
Oct 14, 2016 | 48.15 | 48.20 | 47.62 | 47.66 | 4,325,909 | -0.34(-0.71%) |
Oct 13, 2016 | 47.64 | 48.03 | 47.58 | 48.00 | 3,478,170 | +0.07(+0.14%) |
Oct 12, 2016 | 47.96 | 48.07 | 47.74 | 47.93 | 3,671,780 | +0.14(+0.29%) |
Oct 11, 2016 | 48.04 | 48.12 | 47.61 | 47.79 | 3,898,545 | -0.38(-0.78%) |
Oct 10, 2016 | 48.18 | 48.42 | 47.96 | 48.17 | 3,690,497 | +0.24(+0.50%) |
Oct 07, 2016 | 48.14 | 48.28 | 47.55 | 47.93 | 3,576,868 | -0.22(-0.46%) |
Oct 06, 2016 | 47.95 | 48.33 | 47.84 | 48.15 | 4,007,347 | +0.05(+0.10%) |
Oct 05, 2016 | 48.30 | 48.51 | 47.85 | 48.11 | 6,634,580 | -0.16(-0.34%) |
Oct 04, 2016 | 48.89 | 48.93 | 48.15 | 48.27 | 4,725,936 | -0.64(-1.30%) |