Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.34 | 46.34 | 46.34 | 0 | +0.16(+0.35%) | |
Dec 29, 2016 | 46.16 | 46.29 | 46.14 | 46.18 | 20,437,612 | +0.11(+0.24%) |
Dec 28, 2016 | 46.21 | 46.22 | 46.01 | 46.07 | 20,978,806 | -0.18(-0.38%) |
Dec 27, 2016 | 46.26 | 46.33 | 46.24 | 46.25 | 16,602,703 | -0.06(-0.12%) |
Dec 23, 2016 | 46.30 | 46.30 | 46.30 | 0 | +0.12(+0.26%) | |
Dec 22, 2016 | 46.25 | 46.31 | 46.17 | 46.18 | 20,318,096 | -0.10(-0.23%) |
Dec 21, 2016 | 46.28 | 46.32 | 46.22 | 46.29 | 22,166,456 | +0.01(+0.03%) |
Dec 20, 2016 | 46.17 | 46.31 | 46.14 | 46.27 | 22,420,286 | +0.16(+0.34%) |
Dec 19, 2016 | 46.21 | 46.33 | 46.11 | 46.11 | 22,283,852 | -0.07(-0.16%) |
Dec 16, 2016 | 46.12 | 46.31 | 46.10 | 46.19 | 30,658,606 | +0.03(+0.07%) |
Dec 15, 2016 | 46.08 | 46.23 | 46.05 | 46.15 | 31,865,412 | -0.10(-0.22%) |
Dec 14, 2016 | 46.85 | 46.95 | 46.19 | 46.26 | 33,320,018 | -0.69(-1.47%) |
Dec 13, 2016 | 46.86 | 47.08 | 46.84 | 46.95 | 27,836,320 | +0.50(+1.08%) |
Dec 12, 2016 | 46.48 | 46.63 | 46.39 | 46.45 | 20,908,970 | -0.21(-0.44%) |
Dec 09, 2016 | 46.46 | 46.65 | 46.42 | 46.65 | 26,287,916 | +0.20(+0.43%) |
Dec 08, 2016 | 46.50 | 46.54 | 46.30 | 46.46 | 29,485,442 | -0.04(-0.09%) |
Dec 07, 2016 | 45.99 | 46.58 | 45.97 | 46.50 | 32,408,364 | +0.68(+1.49%) |
Dec 06, 2016 | 45.55 | 45.88 | 45.53 | 45.81 | 24,186,026 | +0.31(+0.68%) |
Dec 05, 2016 | 45.29 | 45.59 | 45.28 | 45.50 | 24,777,312 | +0.45(+0.99%) |
Dec 02, 2016 | 44.87 | 45.16 | 44.81 | 45.06 | 20,235,586 | +0.11(+0.25%) |
Dec 01, 2016 | 45.07 | 45.10 | 44.88 | 44.95 | 28,562,142 | -0.17(-0.39%) |
Nov 30, 2016 | 45.27 | 45.28 | 45.05 | 45.12 | 30,048,998 | -0.05(-0.11%) |
Nov 29, 2016 | 44.91 | 45.27 | 44.87 | 45.17 | 18,526,440 | +0.29(+0.64%) |
Nov 28, 2016 | 44.99 | 45.04 | 44.86 | 44.88 | 17,127,156 | -0.24(-0.53%) |
Nov 25, 2016 | 45.15 | 45.15 | 45.06 | 45.12 | 9,871,090 | +0.14(+0.30%) |
Nov 23, 2016 | 44.99 | 44.99 | 44.99 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.14 | 45.17 | 44.95 | 45.15 | 22,487,000 | +0.11(+0.25%) |
Nov 21, 2016 | 44.83 | 45.06 | 44.82 | 45.03 | 23,289,986 | +0.38(+0.85%) |
Nov 18, 2016 | 44.74 | 44.80 | 44.58 | 44.65 | 21,455,912 | -0.49(-1.09%) |
Nov 17, 2016 | 45.03 | 45.20 | 44.98 | 45.15 | 23,233,124 | +0.34(+0.76%) |
Nov 16, 2016 | 44.84 | 44.98 | 44.77 | 44.80 | 28,018,228 | -0.48(-1.05%) |
Nov 15, 2016 | 44.96 | 45.30 | 44.92 | 45.28 | 19,271,520 | +0.20(+0.44%) |
Nov 14, 2016 | 44.99 | 45.09 | 44.87 | 45.08 | 25,991,418 | -0.25(-0.54%) |
Nov 11, 2016 | 45.40 | 45.45 | 45.08 | 45.33 | 23,196,274 | -0.28(-0.61%) |
Nov 10, 2016 | 45.71 | 45.82 | 45.23 | 45.61 | 47,050,340 | -0.13(-0.28%) |
Nov 09, 2016 | 45.34 | 45.92 | 45.30 | 45.73 | 34,202,832 | +0.04(+0.09%) |
Nov 08, 2016 | 45.43 | 45.82 | 45.39 | 45.69 | 21,904,736 | +0.13(+0.28%) |
Nov 07, 2016 | 45.51 | 45.59 | 45.41 | 45.57 | 26,913,626 | +0.62(+1.38%) |
Nov 04, 2016 | 45.08 | 45.21 | 44.93 | 44.95 | 21,929,736 | -0.44(-0.96%) |
Nov 03, 2016 | 45.59 | 45.62 | 45.32 | 45.38 | 16,310,508 | -0.05(-0.10%) |
Nov 02, 2016 | 45.71 | 45.77 | 45.37 | 45.43 | 22,074,694 | -0.31(-0.68%) |
Nov 01, 2016 | 46.05 | 46.07 | 45.59 | 45.74 | 24,536,846 | -0.20(-0.43%) |
Oct 31, 2016 | 45.88 | 46.00 | 45.75 | 45.94 | 24,248,630 | +0.02(+0.05%) |
Oct 28, 2016 | 45.85 | 46.02 | 45.80 | 45.92 | 19,354,608 | -0.02(-0.03%) |
Oct 27, 2016 | 46.09 | 46.11 | 45.88 | 45.93 | 11,716,837 | -0.06(-0.12%) |
Oct 26, 2016 | 45.96 | 46.14 | 45.90 | 45.99 | 15,316,693 | -0.21(-0.45%) |
Oct 25, 2016 | 46.12 | 46.23 | 46.01 | 46.19 | 15,645,033 | -0.03(-0.07%) |
Oct 24, 2016 | 46.37 | 46.38 | 46.12 | 46.23 | 16,013,299 | -0.01(-0.02%) |
Oct 21, 2016 | 46.02 | 46.25 | 45.97 | 46.23 | 15,839,428 | -0.10(-0.22%) |
Oct 20, 2016 | 46.20 | 46.42 | 46.15 | 46.34 | 12,534,549 | +0.07(+0.15%) |
Oct 19, 2016 | 46.21 | 46.37 | 46.17 | 46.27 | 15,732,807 | +0.13(+0.28%) |
Oct 18, 2016 | 46.23 | 46.27 | 46.07 | 46.14 | 16,397,136 | +0.45(+0.99%) |
Oct 17, 2016 | 45.72 | 45.81 | 45.61 | 45.69 | 15,910,081 | -0.14(-0.29%) |
Oct 14, 2016 | 46.05 | 46.14 | 45.80 | 45.82 | 24,276,558 | +0.08(+0.17%) |
Oct 13, 2016 | 45.41 | 45.84 | 45.28 | 45.74 | 16,476,309 | -0.17(-0.38%) |
Oct 12, 2016 | 45.96 | 46.03 | 45.79 | 45.92 | 17,038,202 | -0.10(-0.22%) |
Oct 11, 2016 | 46.46 | 46.48 | 45.88 | 46.02 | 23,201,962 | -0.66(-1.41%) |
Oct 10, 2016 | 46.54 | 46.80 | 46.60 | 46.68 | 9,893,596 | +0.14(+0.29%) |
Oct 07, 2016 | 46.58 | 46.62 | 46.17 | 46.54 | 20,999,810 | -0.24(-0.51%) |
Oct 06, 2016 | 46.80 | 46.83 | 46.66 | 46.78 | 14,590,092 | -0.25(-0.54%) |
Oct 05, 2016 | 47.02 | 47.11 | 46.91 | 47.04 | 18,595,100 | +0.19(+0.41%) |
Oct 04, 2016 | 47.07 | 47.16 | 46.66 | 46.85 | 36,131,548 | -0.01(-0.02%) |