Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.57 | 49.57 | 49.57 | 0 | -0.22(-0.45%) | |
Dec 29, 2016 | 49.82 | 50.53 | 49.52 | 49.79 | 2,636,849 | -0.03(-0.06%) |
Dec 28, 2016 | 50.16 | 50.30 | 49.68 | 49.82 | 3,406,029 | -0.57(-1.12%) |
Dec 27, 2016 | 50.23 | 50.68 | 50.16 | 50.39 | 2,968,826 | +0.36(+0.71%) |
Dec 23, 2016 | 50.03 | 50.03 | 50.03 | 0 | +0.17(+0.35%) | |
Dec 22, 2016 | 49.55 | 50.23 | 49.52 | 49.86 | 4,427,789 | +0.57(+1.16%) |
Dec 21, 2016 | 48.98 | 49.56 | 48.33 | 49.28 | 4,419,541 | +0.26(+0.53%) |
Dec 20, 2016 | 48.75 | 49.52 | 48.75 | 49.02 | 3,809,935 | +0.09(+0.18%) |
Dec 19, 2016 | 49.33 | 49.38 | 48.54 | 48.93 | 4,978,871 | -0.40(-0.81%) |
Dec 16, 2016 | 49.31 | 49.67 | 48.99 | 49.33 | 11,040,546 | +0.26(+0.53%) |
Dec 15, 2016 | 48.25 | 49.36 | 47.98 | 49.07 | 7,037,774 | +0.83(+1.73%) |
Dec 14, 2016 | 48.80 | 49.20 | 48.14 | 48.24 | 6,249,892 | -0.52(-1.06%) |
Dec 13, 2016 | 48.14 | 49.36 | 48.14 | 48.75 | 5,931,778 | +0.28(+0.57%) |
Dec 12, 2016 | 50.08 | 50.18 | 48.12 | 48.48 | 9,331,225 | -0.86(-1.74%) |
Dec 09, 2016 | 49.27 | 49.39 | 48.77 | 49.33 | 7,063,444 | -0.27(-0.54%) |
Dec 08, 2016 | 49.26 | 50.26 | 49.23 | 49.60 | 7,658,209 | +0.60(+1.23%) |
Dec 07, 2016 | 47.06 | 49.05 | 46.85 | 49.00 | 8,818,241 | +2.05(+4.36%) |
Dec 06, 2016 | 46.60 | 47.08 | 46.32 | 46.95 | 7,097,626 | +0.15(+0.31%) |
Dec 05, 2016 | 44.89 | 46.86 | 44.73 | 46.81 | 11,407,982 | +2.22(+4.98%) |
Dec 02, 2016 | 44.01 | 44.76 | 43.83 | 44.59 | 7,299,354 | +0.67(+1.54%) |
Dec 01, 2016 | 44.62 | 45.13 | 43.83 | 43.91 | 14,774,458 | -0.75(-1.67%) |
Nov 30, 2016 | 45.32 | 46.08 | 43.78 | 44.66 | 19,625,542 | -1.60(-3.47%) |
Nov 29, 2016 | 45.92 | 46.66 | 45.77 | 46.27 | 6,103,065 | -0.01(-0.03%) |
Nov 28, 2016 | 47.06 | 47.17 | 46.15 | 46.28 | 6,393,906 | -0.78(-1.65%) |
Nov 25, 2016 | 46.77 | 47.07 | 46.63 | 47.06 | 2,391,972 | +0.10(+0.22%) |
Nov 23, 2016 | 46.95 | 46.95 | 46.95 | 0 | -0.38(-0.81%) | |
Nov 22, 2016 | 47.13 | 48.01 | 46.83 | 47.34 | 6,102,424 | +0.52(+1.10%) |
Nov 21, 2016 | 46.32 | 46.96 | 45.81 | 46.82 | 6,785,288 | +0.83(+1.81%) |
Nov 18, 2016 | 46.38 | 46.42 | 45.66 | 45.99 | 6,530,210 | -0.49(-1.06%) |
Nov 17, 2016 | 46.14 | 46.56 | 46.02 | 46.48 | 8,142,813 | +0.75(+1.63%) |
Nov 16, 2016 | 45.57 | 46.08 | 45.39 | 45.74 | 6,511,458 | +0.34(+0.76%) |
Nov 15, 2016 | 45.12 | 45.51 | 44.30 | 45.39 | 6,472,270 | +0.41(+0.91%) |
Nov 14, 2016 | 44.96 | 45.35 | 44.58 | 44.98 | 6,418,959 | +0.09(+0.21%) |
Nov 11, 2016 | 45.15 | 45.40 | 44.14 | 44.89 | 5,945,923 | -0.37(-0.81%) |
Nov 10, 2016 | 44.66 | 46.14 | 44.59 | 45.25 | 11,157,488 | +0.67(+1.50%) |
Nov 09, 2016 | 42.21 | 45.07 | 42.03 | 44.59 | 15,177,287 | +2.80(+6.69%) |
Nov 08, 2016 | 41.80 | 42.13 | 41.38 | 41.79 | 5,291,624 | -0.27(-0.65%) |
Nov 07, 2016 | 41.98 | 42.20 | 41.68 | 42.06 | 5,602,109 | +0.47(+1.12%) |
Nov 04, 2016 | 41.51 | 42.29 | 41.38 | 41.60 | 5,189,358 | +0.01(+0.02%) |
Nov 03, 2016 | 42.03 | 42.35 | 41.26 | 41.59 | 5,364,722 | -0.41(-0.98%) |
Nov 02, 2016 | 42.54 | 43.03 | 41.70 | 42.00 | 10,180,788 | -0.76(-1.78%) |
Nov 01, 2016 | 43.39 | 44.29 | 42.48 | 42.76 | 10,876,413 | +0.18(+0.42%) |
Oct 31, 2016 | 42.12 | 42.90 | 42.08 | 42.58 | 6,913,430 | +0.46(+1.09%) |
Oct 28, 2016 | 42.24 | 42.89 | 41.95 | 42.12 | 6,597,567 | -0.15(-0.36%) |
Oct 27, 2016 | 42.65 | 43.12 | 42.22 | 42.27 | 9,179,759 | -0.51(-1.19%) |
Oct 26, 2016 | 42.21 | 43.38 | 42.01 | 42.78 | 10,811,320 | +0.42(+1.00%) |
Oct 25, 2016 | 41.18 | 42.76 | 40.64 | 42.36 | 15,038,131 | +1.99(+4.93%) |
Oct 24, 2016 | 40.28 | 40.56 | 39.98 | 40.37 | 7,455,330 | +0.29(+0.72%) |
Oct 21, 2016 | 39.17 | 40.19 | 38.96 | 40.08 | 7,356,838 | +0.71(+1.81%) |
Oct 20, 2016 | 39.41 | 39.50 | 39.03 | 39.37 | 5,079,335 | +0.17(+0.42%) |
Oct 19, 2016 | 39.82 | 39.93 | 38.74 | 39.20 | 10,415,558 | -0.66(-1.66%) |
Oct 18, 2016 | 39.06 | 39.97 | 38.93 | 39.86 | 8,499,197 | +0.94(+2.42%) |
Oct 17, 2016 | 38.76 | 39.96 | 38.53 | 38.92 | 7,618,938 | +0.26(+0.67%) |
Oct 14, 2016 | 38.80 | 39.08 | 38.53 | 38.66 | 4,273,905 | -0.04(-0.11%) |
Oct 13, 2016 | 38.50 | 38.99 | 38.09 | 38.71 | 5,373,213 | +0.04(+0.11%) |
Oct 12, 2016 | 38.83 | 38.86 | 37.84 | 38.66 | 7,421,318 | -0.29(-0.74%) |
Oct 11, 2016 | 39.57 | 39.72 | 38.81 | 38.95 | 6,149,061 | -0.40(-1.00%) |
Oct 10, 2016 | 39.30 | 39.52 | 39.14 | 39.35 | 5,729,851 | +0.34(+0.87%) |
Oct 07, 2016 | 39.40 | 39.65 | 38.63 | 39.01 | 7,741,993 | -0.45(-1.15%) |
Oct 06, 2016 | 39.39 | 39.67 | 38.94 | 39.46 | 5,628,539 | +0.07(+0.18%) |
Oct 05, 2016 | 38.87 | 39.81 | 38.68 | 39.39 | 8,895,314 | +0.83(+2.14%) |
Oct 04, 2016 | 38.22 | 39.06 | 38.22 | 38.56 | 8,074,979 | +0.54(+1.42%) |