Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.02 | 49.02 | 49.02 | 0 | +0.15(+0.31%) | |
Dec 29, 2016 | 48.73 | 49.21 | 48.66 | 48.87 | 1,615,940 | +0.21(+0.43%) |
Dec 28, 2016 | 49.18 | 49.29 | 48.53 | 48.66 | 905,948 | -0.45(-0.91%) |
Dec 27, 2016 | 49.15 | 49.23 | 48.72 | 49.10 | 827,823 | +0.22(+0.45%) |
Dec 23, 2016 | 48.88 | 48.88 | 48.88 | 0 | +0.29(+0.59%) | |
Dec 22, 2016 | 49.57 | 49.77 | 47.73 | 48.60 | 2,586,202 | -1.57(-3.13%) |
Dec 21, 2016 | 50.26 | 50.38 | 49.95 | 50.17 | 2,415,399 | -0.07(-0.13%) |
Dec 20, 2016 | 49.91 | 50.68 | 49.69 | 50.23 | 3,068,587 | +0.47(+0.95%) |
Dec 19, 2016 | 49.86 | 50.05 | 48.66 | 49.76 | 2,321,396 | +0.05(+0.10%) |
Dec 16, 2016 | 50.39 | 50.43 | 49.52 | 49.71 | 4,371,574 | -0.55(-1.10%) |
Dec 15, 2016 | 50.58 | 50.92 | 49.72 | 50.27 | 4,177,967 | -0.14(-0.28%) |
Dec 14, 2016 | 50.88 | 51.23 | 50.34 | 50.41 | 3,359,729 | -0.60(-1.17%) |
Dec 13, 2016 | 50.83 | 51.06 | 50.04 | 51.01 | 2,908,791 | +0.26(+0.51%) |
Dec 12, 2016 | 50.89 | 51.23 | 50.21 | 50.75 | 1,834,253 | -0.05(-0.10%) |
Dec 09, 2016 | 51.41 | 51.41 | 50.57 | 50.80 | 1,799,349 | -0.63(-1.23%) |
Dec 08, 2016 | 51.76 | 51.86 | 50.57 | 51.43 | 1,716,639 | -0.12(-0.23%) |
Dec 07, 2016 | 50.46 | 51.58 | 50.36 | 51.55 | 2,725,308 | +1.14(+2.25%) |
Dec 06, 2016 | 50.33 | 50.43 | 49.73 | 50.41 | 1,546,447 | +0.31(+0.62%) |
Dec 05, 2016 | 50.19 | 50.73 | 50.04 | 50.11 | 2,068,840 | +0.23(+0.45%) |
Dec 02, 2016 | 51.71 | 51.86 | 49.60 | 49.88 | 3,889,766 | -1.97(-3.80%) |
Dec 01, 2016 | 51.08 | 52.09 | 50.89 | 51.85 | 2,540,201 | +0.99(+1.94%) |
Nov 30, 2016 | 50.34 | 51.07 | 50.16 | 50.87 | 2,590,173 | +0.81(+1.62%) |
Nov 29, 2016 | 50.06 | 50.51 | 49.77 | 50.06 | 1,193,878 | +0.09(+0.18%) |
Nov 28, 2016 | 50.25 | 50.33 | 49.68 | 49.96 | 2,129,790 | -0.29(-0.58%) |
Nov 25, 2016 | 50.16 | 50.35 | 49.90 | 50.26 | 1,284,605 | +0.18(+0.35%) |
Nov 23, 2016 | 50.08 | 50.08 | 50.08 | 0 | +0.17(+0.33%) | |
Nov 22, 2016 | 49.28 | 49.97 | 49.12 | 49.91 | 2,639,554 | +0.92(+1.88%) |
Nov 21, 2016 | 48.91 | 49.27 | 48.72 | 48.99 | 1,414,449 | +0.43(+0.88%) |
Nov 18, 2016 | 48.49 | 48.95 | 48.05 | 48.57 | 2,573,427 | +0.03(+0.07%) |
Nov 17, 2016 | 48.51 | 48.80 | 48.29 | 48.54 | 1,952,942 | +0.35(+0.73%) |
Nov 16, 2016 | 48.54 | 48.72 | 47.64 | 48.18 | 2,220,920 | -0.51(-1.05%) |
Nov 15, 2016 | 49.42 | 49.42 | 48.00 | 48.69 | 3,152,664 | -0.61(-1.24%) |
Nov 14, 2016 | 49.27 | 50.16 | 49.21 | 49.30 | 3,877,427 | +0.02(+0.03%) |
Nov 11, 2016 | 49.45 | 49.93 | 49.14 | 49.29 | 4,034,299 | -0.37(-0.74%) |
Nov 10, 2016 | 49.20 | 51.25 | 49.15 | 49.65 | 5,273,839 | +0.55(+1.12%) |
Nov 09, 2016 | 46.83 | 49.26 | 46.55 | 49.10 | 4,146,665 | +1.49(+3.12%) |
Nov 08, 2016 | 47.27 | 47.73 | 46.87 | 47.62 | 2,209,207 | +0.40(+0.85%) |
Nov 07, 2016 | 47.49 | 47.69 | 47.03 | 47.22 | 3,181,606 | +0.53(+1.15%) |
Nov 04, 2016 | 46.76 | 47.23 | 46.35 | 46.68 | 1,706,100 | -0.03(-0.07%) |
Nov 03, 2016 | 46.78 | 47.33 | 46.64 | 46.71 | 1,700,327 | -0.05(-0.11%) |
Nov 02, 2016 | 46.92 | 47.35 | 46.61 | 46.76 | 2,011,415 | -0.29(-0.62%) |
Nov 01, 2016 | 47.91 | 47.93 | 46.54 | 47.06 | 1,858,709 | -0.58(-1.21%) |
Oct 31, 2016 | 47.08 | 48.74 | 46.61 | 47.63 | 5,960,851 | +0.79(+1.69%) |
Oct 28, 2016 | 46.46 | 47.34 | 46.30 | 46.84 | 1,738,158 | +0.47(+1.01%) |
Oct 27, 2016 | 47.54 | 47.54 | 46.30 | 46.37 | 2,630,185 | -0.87(-1.84%) |
Oct 26, 2016 | 47.02 | 47.58 | 46.94 | 47.24 | 2,125,532 | -0.04(-0.09%) |
Oct 25, 2016 | 47.41 | 47.52 | 46.74 | 47.28 | 3,446,857 | -0.42(-0.88%) |
Oct 24, 2016 | 47.22 | 47.98 | 47.16 | 47.70 | 2,701,366 | +0.61(+1.29%) |
Oct 21, 2016 | 46.05 | 47.14 | 45.95 | 47.09 | 2,963,931 | +0.63(+1.37%) |
Oct 20, 2016 | 45.81 | 47.19 | 45.49 | 46.46 | 4,681,280 | +0.72(+1.57%) |
Oct 19, 2016 | 45.47 | 46.24 | 45.47 | 45.74 | 6,217,429 | +0.47(+1.03%) |
Oct 18, 2016 | 42.39 | 45.57 | 41.41 | 45.27 | 9,123,621 | +3.75(+9.03%) |
Oct 17, 2016 | 41.64 | 41.99 | 41.43 | 41.52 | 2,815,538 | -0.11(-0.26%) |
Oct 14, 2016 | 42.43 | 42.52 | 41.48 | 41.63 | 2,626,010 | -0.49(-1.17%) |
Oct 13, 2016 | 40.98 | 42.53 | 40.56 | 42.12 | 3,627,227 | +0.19(+0.46%) |
Oct 12, 2016 | 41.63 | 42.14 | 41.54 | 41.93 | 1,281,918 | +0.14(+0.34%) |
Oct 11, 2016 | 42.04 | 42.26 | 41.57 | 41.79 | 1,254,117 | -0.42(-0.99%) |
Oct 10, 2016 | 42.06 | 42.55 | 42.04 | 42.20 | 1,128,430 | +0.43(+1.04%) |
Oct 07, 2016 | 42.09 | 42.18 | 41.26 | 41.77 | 2,014,532 | -0.13(-0.32%) |
Oct 06, 2016 | 42.64 | 42.82 | 41.77 | 41.90 | 5,011,847 | -0.95(-2.22%) |
Oct 05, 2016 | 42.22 | 43.24 | 42.22 | 42.85 | 2,439,056 | +0.65(+1.54%) |
Oct 04, 2016 | 42.65 | 42.99 | 42.11 | 42.20 | 1,981,803 | -0.40(-0.94%) |