Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.99 | 46.99 | 46.99 | 0 | -0.21(-0.45%) | |
Dec 29, 2016 | 47.15 | 47.37 | 47.05 | 47.21 | 5,062,022 | +0.04(+0.08%) |
Dec 28, 2016 | 47.44 | 47.61 | 47.03 | 47.17 | 6,833,134 | -0.25(-0.53%) |
Dec 27, 2016 | 47.89 | 48.31 | 47.33 | 47.42 | 8,841,093 | -0.57(-1.19%) |
Dec 23, 2016 | 47.99 | 47.99 | 47.99 | 0 | -0.21(-0.44%) | |
Dec 22, 2016 | 48.81 | 49.00 | 48.10 | 48.20 | 12,762,373 | -0.15(-0.31%) |
Dec 21, 2016 | 48.91 | 49.32 | 47.66 | 48.35 | 25,129,980 | +0.47(+0.98%) |
Dec 20, 2016 | 47.21 | 48.06 | 46.92 | 47.88 | 17,045,600 | +0.87(+1.85%) |
Dec 19, 2016 | 47.07 | 47.48 | 46.67 | 47.01 | 10,220,245 | -0.06(-0.14%) |
Dec 16, 2016 | 47.70 | 47.73 | 46.84 | 47.08 | 15,126,864 | -0.34(-0.72%) |
Dec 15, 2016 | 48.07 | 48.07 | 47.23 | 47.42 | 10,348,825 | -0.46(-0.97%) |
Dec 14, 2016 | 48.30 | 48.39 | 47.70 | 47.88 | 8,655,185 | -0.47(-0.98%) |
Dec 13, 2016 | 47.92 | 49.20 | 47.92 | 48.35 | 12,256,457 | +0.70(+1.47%) |
Dec 12, 2016 | 47.61 | 47.98 | 47.09 | 47.65 | 12,395,195 | -0.17(-0.35%) |
Dec 09, 2016 | 47.85 | 48.05 | 47.61 | 47.82 | 6,349,163 | +0.16(+0.33%) |
Dec 08, 2016 | 48.21 | 48.51 | 47.57 | 47.66 | 10,015,087 | -0.51(-1.06%) |
Dec 07, 2016 | 46.96 | 48.31 | 46.78 | 48.17 | 11,250,860 | +1.41(+3.03%) |
Dec 06, 2016 | 46.99 | 47.24 | 46.47 | 46.75 | 13,505,080 | -1.18(-2.47%) |
Dec 05, 2016 | 46.96 | 48.32 | 46.87 | 47.94 | 13,013,067 | +1.28(+2.75%) |
Dec 02, 2016 | 46.47 | 46.85 | 46.32 | 46.65 | 7,499,456 | -0.18(-0.38%) |
Dec 01, 2016 | 46.33 | 47.38 | 46.28 | 46.83 | 8,231,152 | +0.70(+1.52%) |
Nov 30, 2016 | 46.54 | 46.81 | 46.12 | 46.12 | 8,867,930 | -0.52(-1.11%) |
Nov 29, 2016 | 47.16 | 47.32 | 46.58 | 46.64 | 6,584,466 | -0.35(-0.74%) |
Nov 28, 2016 | 47.39 | 47.39 | 46.62 | 46.99 | 9,101,133 | -0.47(-0.99%) |
Nov 25, 2016 | 47.61 | 47.66 | 47.30 | 47.46 | 2,970,934 | +0.17(+0.35%) |
Nov 23, 2016 | 47.29 | 47.29 | 47.29 | 0 | -0.34(-0.72%) | |
Nov 22, 2016 | 47.41 | 47.67 | 47.03 | 47.63 | 5,675,480 | +0.40(+0.84%) |
Nov 21, 2016 | 46.98 | 47.37 | 46.94 | 47.24 | 5,815,585 | +0.17(+0.35%) |
Nov 18, 2016 | 47.34 | 47.80 | 46.94 | 47.07 | 8,100,043 | -0.45(-0.95%) |
Nov 17, 2016 | 46.92 | 47.60 | 46.72 | 47.52 | 8,319,616 | +0.84(+1.80%) |
Nov 16, 2016 | 46.06 | 46.80 | 46.01 | 46.69 | 7,232,218 | +0.51(+1.10%) |
Nov 15, 2016 | 46.48 | 46.65 | 45.83 | 46.18 | 10,095,419 | -0.07(-0.16%) |
Nov 14, 2016 | 47.15 | 47.16 | 46.25 | 46.25 | 8,699,423 | -0.52(-1.10%) |
Nov 11, 2016 | 46.26 | 46.84 | 46.22 | 46.77 | 6,839,709 | +0.35(+0.75%) |
Nov 10, 2016 | 47.25 | 47.32 | 46.36 | 46.42 | 13,369,326 | -0.67(-1.43%) |
Nov 09, 2016 | 46.12 | 47.23 | 45.91 | 47.09 | 9,833,441 | +0.04(+0.08%) |
Nov 08, 2016 | 47.07 | 47.43 | 46.94 | 47.05 | 8,803,807 | +0.16(+0.33%) |
Nov 07, 2016 | 46.50 | 46.92 | 46.32 | 46.90 | 9,060,389 | +0.88(+1.90%) |
Nov 04, 2016 | 45.87 | 46.47 | 45.84 | 46.02 | 10,774,431 | +0.21(+0.46%) |
Nov 03, 2016 | 46.04 | 46.06 | 45.42 | 45.81 | 8,335,692 | +0.01(+0.02%) |
Nov 02, 2016 | 45.36 | 46.31 | 45.15 | 45.80 | 11,697,391 | +0.09(+0.20%) |
Nov 01, 2016 | 46.52 | 46.53 | 45.27 | 45.71 | 15,306,859 | -0.52(-1.12%) |
Oct 31, 2016 | 46.87 | 47.12 | 46.06 | 46.22 | 19,465,166 | -1.70(-3.54%) |
Oct 28, 2016 | 48.01 | 48.36 | 47.71 | 47.92 | 9,875,066 | +0.12(+0.25%) |
Oct 27, 2016 | 48.21 | 48.21 | 47.62 | 47.80 | 8,618,439 | -0.07(-0.15%) |
Oct 26, 2016 | 46.93 | 48.15 | 46.89 | 47.87 | 13,462,189 | +0.85(+1.80%) |
Oct 25, 2016 | 46.95 | 47.39 | 46.71 | 47.03 | 16,256,125 | -0.76(-1.58%) |
Oct 24, 2016 | 48.05 | 48.17 | 47.74 | 47.78 | 8,224,429 | +0.09(+0.19%) |
Oct 21, 2016 | 47.66 | 47.78 | 47.21 | 47.69 | 9,944,851 | -0.11(-0.23%) |
Oct 20, 2016 | 47.69 | 48.23 | 47.62 | 47.80 | 7,152,348 | +0.08(+0.17%) |
Oct 19, 2016 | 47.29 | 47.75 | 47.11 | 47.72 | 7,581,696 | +0.53(+1.13%) |
Oct 18, 2016 | 47.26 | 47.59 | 47.16 | 47.18 | 7,387,440 | +0.18(+0.37%) |
Oct 17, 2016 | 47.58 | 47.67 | 46.94 | 47.01 | 8,577,528 | -0.54(-1.14%) |
Oct 14, 2016 | 48.25 | 48.36 | 47.55 | 47.55 | 7,744,175 | -0.38(-0.79%) |
Oct 13, 2016 | 48.01 | 48.20 | 47.44 | 47.93 | 9,146,692 | -0.38(-0.78%) |
Oct 12, 2016 | 47.91 | 48.56 | 47.72 | 48.31 | 10,096,679 | +0.57(+1.20%) |
Oct 11, 2016 | 47.86 | 48.13 | 47.46 | 47.74 | 9,991,009 | +0.03(+0.06%) |
Oct 10, 2016 | 48.02 | 48.13 | 47.69 | 47.71 | 5,937,297 | +0.00(+0.00%) |
Oct 07, 2016 | 48.29 | 48.33 | 47.61 | 47.71 | 9,126,424 | -0.22(-0.46%) |
Oct 06, 2016 | 48.09 | 48.21 | 47.90 | 47.93 | 10,195,312 | -0.08(-0.17%) |
Oct 05, 2016 | 48.04 | 48.49 | 47.99 | 48.01 | 7,863,782 | -0.02(-0.04%) |
Oct 04, 2016 | 48.73 | 48.88 | 47.98 | 48.03 | 11,653,385 | -0.49(-1.01%) |