Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.54 | 45.54 | 45.54 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.04 | 46.15 | 45.74 | 45.91 | 1,436,283 | -0.08(-0.18%) |
Dec 28, 2016 | 46.68 | 46.80 | 45.98 | 45.99 | 2,057,693 | -0.71(-1.52%) |
Dec 27, 2016 | 46.39 | 46.72 | 46.35 | 46.70 | 1,531,769 | +0.30(+0.65%) |
Dec 23, 2016 | 46.40 | 46.40 | 46.40 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.50 | 46.52 | 46.11 | 46.31 | 2,465,248 | -0.19(-0.40%) |
Dec 21, 2016 | 46.68 | 46.76 | 46.22 | 46.49 | 3,325,972 | -0.32(-0.68%) |
Dec 20, 2016 | 46.28 | 47.07 | 46.15 | 46.81 | 4,249,756 | +0.82(+1.78%) |
Dec 19, 2016 | 45.68 | 46.23 | 45.59 | 46.00 | 3,403,109 | +0.47(+1.04%) |
Dec 16, 2016 | 46.00 | 46.26 | 45.46 | 45.52 | 7,752,657 | -0.37(-0.80%) |
Dec 15, 2016 | 45.73 | 46.25 | 45.47 | 45.89 | 4,850,596 | -0.07(-0.16%) |
Dec 14, 2016 | 46.31 | 46.74 | 45.88 | 45.96 | 3,691,421 | -0.41(-0.88%) |
Dec 13, 2016 | 46.79 | 47.07 | 46.26 | 46.37 | 4,576,823 | -0.26(-0.56%) |
Dec 12, 2016 | 46.98 | 47.11 | 46.35 | 46.63 | 3,871,423 | -0.33(-0.70%) |
Dec 09, 2016 | 46.90 | 47.13 | 46.80 | 46.96 | 3,708,202 | -0.09(-0.19%) |
Dec 08, 2016 | 47.42 | 47.43 | 46.75 | 47.05 | 4,563,110 | -0.54(-1.13%) |
Dec 07, 2016 | 46.33 | 47.60 | 46.21 | 47.59 | 5,353,418 | +1.38(+2.99%) |
Dec 06, 2016 | 46.36 | 46.47 | 46.12 | 46.21 | 3,721,902 | -0.29(-0.63%) |
Dec 05, 2016 | 46.40 | 46.55 | 46.09 | 46.50 | 3,835,275 | +0.47(+1.03%) |
Dec 02, 2016 | 46.22 | 46.48 | 45.76 | 46.03 | 3,590,339 | -0.34(-0.74%) |
Dec 01, 2016 | 46.34 | 46.94 | 46.09 | 46.37 | 6,734,262 | +0.27(+0.58%) |
Nov 30, 2016 | 44.76 | 46.91 | 44.76 | 46.10 | 10,754,952 | +1.67(+3.75%) |
Nov 29, 2016 | 44.35 | 44.59 | 44.04 | 44.44 | 4,172,549 | -0.02(-0.06%) |
Nov 28, 2016 | 44.88 | 45.22 | 44.39 | 44.46 | 4,000,764 | -0.66(-1.47%) |
Nov 25, 2016 | 44.97 | 45.12 | 44.85 | 45.12 | 982,006 | +0.15(+0.33%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.77 | 44.84 | 44.04 | 44.39 | 8,137,843 | -0.13(-0.29%) |
Nov 21, 2016 | 44.58 | 44.82 | 44.46 | 44.52 | 3,677,835 | +0.25(+0.57%) |
Nov 18, 2016 | 44.57 | 44.75 | 44.12 | 44.27 | 5,421,990 | -0.41(-0.91%) |
Nov 17, 2016 | 45.01 | 45.23 | 44.59 | 44.68 | 3,508,091 | -0.22(-0.49%) |
Nov 16, 2016 | 45.30 | 45.40 | 44.79 | 44.90 | 3,548,182 | -0.66(-1.45%) |
Nov 15, 2016 | 45.24 | 45.57 | 44.84 | 45.56 | 3,965,137 | +0.22(+0.49%) |
Nov 14, 2016 | 45.48 | 45.88 | 45.33 | 45.34 | 3,729,970 | +0.01(+0.02%) |
Nov 11, 2016 | 45.28 | 45.52 | 44.89 | 45.33 | 5,502,590 | -0.20(-0.45%) |
Nov 10, 2016 | 43.90 | 45.88 | 43.84 | 45.54 | 10,625,161 | +1.93(+4.42%) |
Nov 09, 2016 | 41.75 | 43.98 | 41.51 | 43.61 | 9,204,032 | +1.68(+4.01%) |
Nov 08, 2016 | 40.72 | 42.16 | 40.62 | 41.93 | 5,508,829 | +1.16(+2.85%) |
Nov 07, 2016 | 40.63 | 40.79 | 40.39 | 40.77 | 7,084,385 | +0.79(+1.98%) |
Nov 04, 2016 | 40.33 | 40.56 | 39.95 | 39.97 | 5,775,334 | -0.35(-0.86%) |
Nov 03, 2016 | 40.51 | 40.68 | 40.21 | 40.32 | 3,995,414 | -0.16(-0.40%) |
Nov 02, 2016 | 41.13 | 41.29 | 40.42 | 40.48 | 6,848,102 | -0.78(-1.88%) |
Nov 01, 2016 | 41.98 | 42.45 | 41.00 | 41.26 | 8,614,722 | +0.26(+0.63%) |
Oct 31, 2016 | 40.76 | 41.07 | 40.61 | 41.00 | 7,614,477 | +0.48(+1.18%) |
Oct 28, 2016 | 40.40 | 40.84 | 40.14 | 40.52 | 5,274,487 | +0.20(+0.50%) |
Oct 27, 2016 | 40.78 | 40.83 | 40.24 | 40.32 | 4,773,257 | -0.49(-1.19%) |
Oct 26, 2016 | 40.40 | 40.98 | 40.31 | 40.81 | 3,790,031 | +0.27(+0.66%) |
Oct 25, 2016 | 40.62 | 40.77 | 40.31 | 40.54 | 3,757,516 | -0.16(-0.40%) |
Oct 24, 2016 | 40.88 | 40.95 | 40.55 | 40.70 | 3,018,948 | +0.16(+0.40%) |
Oct 21, 2016 | 40.24 | 40.66 | 40.10 | 40.54 | 4,469,783 | -0.03(-0.08%) |
Oct 20, 2016 | 40.27 | 40.65 | 40.18 | 40.57 | 3,497,641 | +0.19(+0.48%) |
Oct 19, 2016 | 40.45 | 40.56 | 40.28 | 40.38 | 6,838,540 | +0.02(+0.06%) |
Oct 18, 2016 | 40.54 | 40.58 | 40.16 | 40.35 | 4,874,984 | +0.15(+0.38%) |
Oct 17, 2016 | 40.38 | 40.48 | 40.14 | 40.20 | 4,785,568 | -0.15(-0.38%) |
Oct 14, 2016 | 40.91 | 40.98 | 40.35 | 40.35 | 4,684,837 | -0.26(-0.64%) |
Oct 13, 2016 | 40.14 | 40.66 | 39.82 | 40.61 | 5,310,154 | +0.00(+0.00%) |
Oct 12, 2016 | 40.55 | 40.95 | 39.94 | 40.61 | 7,943,578 | -0.48(-1.16%) |
Oct 11, 2016 | 41.69 | 41.81 | 40.88 | 41.09 | 5,755,974 | -0.79(-1.89%) |
Oct 10, 2016 | 42.73 | 42.81 | 41.77 | 41.88 | 4,884,940 | -0.75(-1.76%) |
Oct 07, 2016 | 42.98 | 42.98 | 42.37 | 42.64 | 5,029,848 | -0.56(-1.29%) |
Oct 06, 2016 | 43.37 | 43.44 | 42.77 | 43.19 | 3,855,228 | -0.24(-0.56%) |
Oct 05, 2016 | 43.32 | 43.62 | 43.27 | 43.44 | 2,948,614 | +0.28(+0.64%) |
Oct 04, 2016 | 43.45 | 43.60 | 43.08 | 43.16 | 4,260,833 | -0.36(-0.84%) |