Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.11 | 45.11 | 45.11 | 0 | -0.13(-0.29%) | |
Dec 29, 2016 | 45.44 | 45.66 | 45.20 | 45.24 | 8,508,371 | -0.18(-0.39%) |
Dec 28, 2016 | 45.76 | 45.87 | 45.37 | 45.42 | 8,057,548 | -0.40(-0.87%) |
Dec 27, 2016 | 45.88 | 46.09 | 45.64 | 45.82 | 7,589,039 | +0.18(+0.39%) |
Dec 23, 2016 | 45.64 | 45.64 | 45.64 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 45.69 | 45.98 | 45.34 | 45.66 | 13,179,949 | +0.12(+0.25%) |
Dec 21, 2016 | 46.43 | 46.60 | 45.47 | 45.54 | 15,727,322 | -0.82(-1.77%) |
Dec 20, 2016 | 46.89 | 47.27 | 46.26 | 46.36 | 13,539,134 | -0.49(-1.05%) |
Dec 19, 2016 | 47.36 | 47.72 | 46.65 | 46.85 | 15,579,172 | -1.00(-2.08%) |
Dec 16, 2016 | 48.02 | 48.30 | 47.55 | 47.85 | 22,919,608 | +0.05(+0.11%) |
Dec 15, 2016 | 47.51 | 48.00 | 47.39 | 47.80 | 11,100,962 | +0.44(+0.92%) |
Dec 14, 2016 | 47.40 | 48.09 | 47.20 | 47.36 | 14,459,172 | +0.01(+0.02%) |
Dec 13, 2016 | 47.36 | 47.48 | 46.94 | 47.35 | 9,955,383 | +0.41(+0.88%) |
Dec 12, 2016 | 46.72 | 47.23 | 46.62 | 46.94 | 10,835,578 | +0.37(+0.80%) |
Dec 09, 2016 | 46.00 | 46.78 | 46.00 | 46.56 | 13,828,541 | +0.84(+1.85%) |
Dec 08, 2016 | 45.42 | 45.90 | 45.25 | 45.72 | 11,290,936 | +0.05(+0.10%) |
Dec 07, 2016 | 45.40 | 45.67 | 44.58 | 45.67 | 18,469,418 | -0.17(-0.36%) |
Dec 06, 2016 | 45.77 | 45.93 | 45.33 | 45.84 | 14,004,368 | +0.02(+0.05%) |
Dec 05, 2016 | 46.78 | 46.78 | 45.51 | 45.82 | 17,066,448 | -0.67(-1.44%) |
Dec 02, 2016 | 46.43 | 46.78 | 46.10 | 46.49 | 10,510,565 | +0.28(+0.61%) |
Dec 01, 2016 | 46.62 | 46.67 | 46.12 | 46.21 | 11,043,705 | -0.33(-0.70%) |
Nov 30, 2016 | 47.39 | 47.39 | 46.38 | 46.53 | 16,477,230 | -0.76(-1.61%) |
Nov 29, 2016 | 47.11 | 47.50 | 47.09 | 47.29 | 13,195,489 | +0.30(+0.63%) |
Nov 28, 2016 | 46.98 | 47.20 | 46.86 | 47.00 | 9,656,069 | -0.31(-0.66%) |
Nov 25, 2016 | 47.01 | 47.45 | 46.96 | 47.31 | 4,604,014 | +0.43(+0.92%) |
Nov 23, 2016 | 46.88 | 46.88 | 46.88 | 0 | -0.05(-0.10%) | |
Nov 22, 2016 | 47.53 | 47.64 | 46.55 | 46.92 | 12,613,339 | -0.46(-0.96%) |
Nov 21, 2016 | 47.10 | 47.45 | 46.94 | 47.38 | 8,988,814 | +0.33(+0.69%) |
Nov 18, 2016 | 47.58 | 47.62 | 46.94 | 47.05 | 10,121,037 | -0.63(-1.32%) |
Nov 17, 2016 | 47.54 | 47.75 | 47.24 | 47.68 | 10,993,919 | +0.05(+0.11%) |
Nov 16, 2016 | 48.44 | 48.63 | 47.49 | 47.63 | 14,149,865 | -0.78(-1.60%) |
Nov 15, 2016 | 48.43 | 48.47 | 47.97 | 48.40 | 9,586,079 | +0.09(+0.19%) |
Nov 14, 2016 | 48.67 | 48.74 | 48.09 | 48.31 | 13,304,121 | -0.32(-0.66%) |
Nov 11, 2016 | 48.73 | 49.06 | 48.35 | 48.63 | 18,487,896 | -0.77(-1.55%) |
Nov 10, 2016 | 49.08 | 49.78 | 49.07 | 49.40 | 23,488,078 | +0.59(+1.22%) |
Nov 09, 2016 | 48.64 | 49.43 | 47.84 | 48.81 | 36,600,940 | +2.79(+6.07%) |
Nov 08, 2016 | 45.49 | 46.22 | 45.26 | 46.02 | 10,435,560 | +0.35(+0.77%) |
Nov 07, 2016 | 45.26 | 45.79 | 45.23 | 45.67 | 13,752,954 | +0.94(+2.09%) |
Nov 04, 2016 | 44.63 | 45.07 | 44.57 | 44.73 | 14,883,456 | +0.30(+0.67%) |
Nov 03, 2016 | 45.01 | 45.04 | 44.33 | 44.43 | 14,889,291 | -0.31(-0.70%) |
Nov 02, 2016 | 44.91 | 45.26 | 44.68 | 44.75 | 14,101,938 | -0.35(-0.78%) |
Nov 01, 2016 | 44.87 | 45.31 | 44.50 | 45.10 | 18,866,148 | +0.44(+0.99%) |
Oct 31, 2016 | 44.94 | 44.98 | 44.39 | 44.66 | 18,744,482 | -0.09(-0.20%) |
Oct 28, 2016 | 46.40 | 46.44 | 44.45 | 44.75 | 26,770,460 | -1.86(-4.00%) |
Oct 27, 2016 | 46.50 | 47.20 | 46.39 | 46.61 | 13,610,712 | +0.32(+0.69%) |
Oct 26, 2016 | 46.95 | 47.04 | 46.05 | 46.29 | 13,094,031 | -0.82(-1.74%) |
Oct 25, 2016 | 45.83 | 47.29 | 45.29 | 47.11 | 19,972,256 | +0.91(+1.98%) |
Oct 24, 2016 | 46.69 | 46.75 | 46.11 | 46.20 | 13,072,152 | -0.34(-0.74%) |
Oct 21, 2016 | 46.81 | 47.07 | 46.41 | 46.54 | 9,739,460 | -0.55(-1.16%) |
Oct 20, 2016 | 47.11 | 47.35 | 46.91 | 47.09 | 8,314,967 | +0.04(+0.08%) |
Oct 19, 2016 | 47.25 | 47.38 | 47.01 | 47.05 | 7,335,835 | -0.17(-0.35%) |
Oct 18, 2016 | 47.07 | 47.61 | 47.02 | 47.22 | 13,133,772 | +0.43(+0.93%) |
Oct 17, 2016 | 47.19 | 47.19 | 46.24 | 46.78 | 17,166,224 | -0.47(-1.00%) |
Oct 14, 2016 | 47.70 | 47.80 | 47.25 | 47.26 | 16,047,998 | -0.28(-0.59%) |
Oct 13, 2016 | 47.34 | 47.87 | 47.10 | 47.54 | 19,121,384 | +0.65(+1.38%) |
Oct 12, 2016 | 47.45 | 47.63 | 46.83 | 46.89 | 13,309,848 | -0.21(-0.44%) |
Oct 11, 2016 | 48.31 | 48.33 | 46.96 | 47.10 | 18,350,712 | -1.50(-3.08%) |
Oct 10, 2016 | 48.83 | 49.32 | 48.24 | 48.59 | 26,753,576 | +0.86(+1.80%) |
Oct 07, 2016 | 47.74 | 47.90 | 47.17 | 47.74 | 14,168,980 | +0.08(+0.18%) |
Oct 06, 2016 | 47.52 | 47.67 | 46.95 | 47.65 | 15,030,587 | -0.11(-0.22%) |
Oct 05, 2016 | 47.68 | 47.94 | 47.51 | 47.76 | 10,350,443 | +0.26(+0.54%) |
Oct 04, 2016 | 47.51 | 47.87 | 47.10 | 47.50 | 10,384,730 | -0.05(-0.10%) |