Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.90 | 46.90 | 46.90 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 47.37 | 47.45 | 46.31 | 46.86 | 21,693,206 | -0.52(-1.10%) |
Dec 28, 2016 | 48.14 | 48.30 | 47.34 | 47.38 | 21,701,518 | -0.83(-1.72%) |
Dec 27, 2016 | 48.16 | 48.38 | 48.02 | 48.21 | 12,093,189 | +0.08(+0.16%) |
Dec 23, 2016 | 48.13 | 48.13 | 48.13 | 0 | +0.39(+0.83%) | |
Dec 22, 2016 | 47.87 | 48.09 | 47.68 | 47.74 | 18,459,876 | -0.21(-0.43%) |
Dec 21, 2016 | 47.90 | 48.07 | 47.47 | 47.94 | 19,118,668 | -0.04(-0.08%) |
Dec 20, 2016 | 47.29 | 47.98 | 47.29 | 47.98 | 29,698,850 | +0.90(+1.91%) |
Dec 19, 2016 | 46.95 | 47.18 | 46.50 | 47.08 | 22,369,508 | -0.07(-0.15%) |
Dec 16, 2016 | 47.82 | 47.83 | 47.06 | 47.15 | 35,993,316 | -0.38(-0.80%) |
Dec 15, 2016 | 47.43 | 47.84 | 47.00 | 47.53 | 28,367,644 | +0.62(+1.31%) |
Dec 14, 2016 | 46.53 | 47.98 | 46.43 | 46.92 | 39,776,320 | -0.27(-0.57%) |
Dec 13, 2016 | 47.06 | 47.33 | 46.37 | 47.19 | 27,629,626 | +0.19(+0.40%) |
Dec 12, 2016 | 46.92 | 47.42 | 46.46 | 47.00 | 27,654,594 | -0.39(-0.82%) |
Dec 09, 2016 | 47.32 | 47.53 | 46.73 | 47.38 | 28,896,292 | -0.09(-0.18%) |
Dec 08, 2016 | 46.88 | 47.98 | 46.60 | 47.47 | 41,214,688 | +0.86(+1.85%) |
Dec 07, 2016 | 45.69 | 46.69 | 45.69 | 46.61 | 38,660,040 | +0.90(+1.97%) |
Dec 06, 2016 | 45.76 | 45.84 | 44.98 | 45.71 | 27,223,458 | +0.51(+1.12%) |
Dec 05, 2016 | 44.68 | 45.40 | 44.65 | 45.21 | 30,914,666 | +0.99(+2.25%) |
Dec 02, 2016 | 45.14 | 45.17 | 44.14 | 44.21 | 31,817,444 | -0.99(-2.18%) |
Dec 01, 2016 | 44.80 | 45.43 | 44.62 | 45.20 | 34,958,344 | +0.69(+1.56%) |
Nov 30, 2016 | 44.38 | 44.76 | 44.24 | 44.50 | 30,900,688 | +0.69(+1.57%) |
Nov 29, 2016 | 43.80 | 44.15 | 43.66 | 43.82 | 19,924,280 | +0.04(+0.09%) |
Nov 28, 2016 | 44.08 | 44.47 | 43.75 | 43.78 | 29,955,078 | -1.03(-2.31%) |
Nov 25, 2016 | 44.67 | 44.83 | 44.35 | 44.81 | 14,556,890 | +0.07(+0.16%) |
Nov 23, 2016 | 44.74 | 44.74 | 44.74 | 0 | +0.47(+1.05%) | |
Nov 22, 2016 | 43.93 | 44.31 | 43.75 | 44.27 | 27,841,740 | +0.44(+1.01%) |
Nov 21, 2016 | 44.16 | 44.19 | 43.51 | 43.83 | 25,857,166 | +0.06(+0.14%) |
Nov 18, 2016 | 43.71 | 44.07 | 43.39 | 43.77 | 31,664,932 | +0.01(+0.02%) |
Nov 17, 2016 | 43.09 | 44.18 | 42.90 | 43.76 | 31,138,230 | +0.65(+1.50%) |
Nov 16, 2016 | 42.78 | 43.41 | 42.78 | 43.11 | 30,655,846 | -0.65(-1.48%) |
Nov 15, 2016 | 42.61 | 43.78 | 42.39 | 43.76 | 42,348,856 | +0.61(+1.41%) |
Nov 14, 2016 | 41.86 | 43.32 | 41.83 | 43.15 | 54,613,472 | +1.46(+3.50%) |
Nov 11, 2016 | 41.64 | 41.95 | 40.72 | 41.69 | 53,039,320 | -0.62(-1.46%) |
Nov 10, 2016 | 41.08 | 42.77 | 40.83 | 42.31 | 65,968,228 | +1.59(+3.92%) |
Nov 09, 2016 | 39.52 | 40.99 | 39.04 | 40.71 | 74,998,416 | +1.33(+3.37%) |
Nov 08, 2016 | 39.00 | 39.48 | 38.70 | 39.39 | 22,227,864 | +0.07(+0.18%) |
Nov 07, 2016 | 38.88 | 39.33 | 38.84 | 39.32 | 24,523,844 | +1.30(+3.43%) |
Nov 04, 2016 | 37.97 | 38.51 | 37.64 | 38.02 | 17,932,788 | -0.02(-0.04%) |
Nov 03, 2016 | 38.30 | 38.66 | 37.90 | 38.03 | 20,557,410 | -0.15(-0.39%) |
Nov 02, 2016 | 38.25 | 38.33 | 37.88 | 38.18 | 20,116,184 | -0.31(-0.82%) |
Nov 01, 2016 | 38.86 | 39.07 | 38.07 | 38.50 | 26,303,776 | -0.17(-0.43%) |
Oct 31, 2016 | 39.13 | 39.22 | 38.65 | 38.66 | 19,289,804 | -0.32(-0.83%) |
Oct 28, 2016 | 39.31 | 39.42 | 38.50 | 38.98 | 22,604,012 | -0.29(-0.74%) |
Oct 27, 2016 | 39.58 | 39.80 | 39.25 | 39.27 | 24,385,062 | -0.06(-0.16%) |
Oct 26, 2016 | 38.76 | 39.38 | 38.71 | 39.34 | 17,747,336 | +0.33(+0.85%) |
Oct 25, 2016 | 38.93 | 39.18 | 38.78 | 39.01 | 12,446,655 | +0.01(+0.02%) |
Oct 24, 2016 | 39.19 | 39.24 | 38.95 | 39.00 | 13,670,844 | +0.01(+0.02%) |
Oct 21, 2016 | 38.60 | 39.04 | 38.53 | 38.99 | 16,181,865 | -0.01(-0.02%) |
Oct 20, 2016 | 38.91 | 39.25 | 38.71 | 39.00 | 17,190,994 | +0.08(+0.20%) |
Oct 19, 2016 | 38.63 | 39.10 | 38.57 | 38.92 | 18,641,442 | +0.39(+1.00%) |
Oct 18, 2016 | 38.68 | 38.77 | 38.39 | 38.54 | 23,084,554 | +0.31(+0.80%) |
Oct 17, 2016 | 38.24 | 38.65 | 38.08 | 38.23 | 21,171,668 | -0.01(-0.02%) |
Oct 14, 2016 | 39.02 | 39.29 | 38.06 | 38.24 | 35,967,280 | +0.11(+0.29%) |
Oct 13, 2016 | 37.69 | 38.29 | 37.39 | 38.13 | 28,350,836 | -0.18(-0.47%) |
Oct 12, 2016 | 38.52 | 38.71 | 38.28 | 38.31 | 18,315,378 | -0.23(-0.59%) |
Oct 11, 2016 | 38.76 | 39.05 | 38.30 | 38.54 | 20,382,334 | -0.44(-1.13%) |
Oct 10, 2016 | 38.91 | 39.30 | 38.83 | 38.98 | 17,826,348 | +0.21(+0.55%) |
Oct 07, 2016 | 38.54 | 38.86 | 38.29 | 38.76 | 21,083,178 | +0.17(+0.43%) |
Oct 06, 2016 | 38.41 | 38.61 | 38.05 | 38.60 | 19,984,722 | +0.33(+0.86%) |
Oct 05, 2016 | 37.76 | 38.45 | 37.76 | 38.27 | 23,101,200 | +0.71(+1.88%) |
Oct 04, 2016 | 37.05 | 38.09 | 37.03 | 37.56 | 32,471,254 | +0.57(+1.53%) |