Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.30 | 48.30 | 48.30 | 0 | -0.41(-0.85%) | |
Dec 29, 2016 | 48.77 | 49.15 | 48.59 | 48.71 | 1,247,201 | +0.05(+0.10%) |
Dec 28, 2016 | 49.06 | 49.13 | 48.62 | 48.67 | 1,620,932 | -0.25(-0.50%) |
Dec 27, 2016 | 49.05 | 49.33 | 48.88 | 48.91 | 1,190,808 | -0.06(-0.13%) |
Dec 23, 2016 | 48.98 | 48.98 | 48.98 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 48.67 | 48.83 | 48.28 | 48.79 | 1,652,916 | +0.09(+0.18%) |
Dec 21, 2016 | 48.96 | 49.08 | 47.81 | 48.71 | 4,223,951 | -0.43(-0.87%) |
Dec 20, 2016 | 49.10 | 49.30 | 48.78 | 49.13 | 3,118,460 | +0.30(+0.62%) |
Dec 19, 2016 | 48.82 | 49.22 | 48.63 | 48.83 | 2,288,560 | +0.25(+0.51%) |
Dec 16, 2016 | 49.00 | 49.17 | 48.40 | 48.59 | 4,374,827 | +0.40(+0.82%) |
Dec 15, 2016 | 47.94 | 48.42 | 47.75 | 48.19 | 2,148,642 | +0.21(+0.43%) |
Dec 14, 2016 | 47.90 | 48.55 | 47.80 | 47.98 | 3,481,534 | +0.18(+0.38%) |
Dec 13, 2016 | 47.71 | 48.13 | 47.63 | 47.80 | 2,133,771 | +0.05(+0.10%) |
Dec 12, 2016 | 47.58 | 47.86 | 47.49 | 47.75 | 1,367,985 | +0.02(+0.05%) |
Dec 09, 2016 | 47.62 | 47.97 | 47.44 | 47.73 | 1,741,049 | -0.09(-0.18%) |
Dec 08, 2016 | 47.83 | 47.96 | 47.48 | 47.82 | 1,727,741 | +0.02(+0.05%) |
Dec 07, 2016 | 46.57 | 47.96 | 46.48 | 47.79 | 2,099,629 | +1.25(+2.68%) |
Dec 06, 2016 | 46.79 | 46.83 | 46.25 | 46.55 | 1,692,290 | -0.13(-0.27%) |
Dec 05, 2016 | 46.53 | 46.72 | 46.26 | 46.67 | 3,418,208 | +0.39(+0.84%) |
Dec 02, 2016 | 46.48 | 46.80 | 46.20 | 46.29 | 2,451,215 | -0.27(-0.58%) |
Dec 01, 2016 | 46.77 | 47.00 | 46.43 | 46.56 | 3,036,634 | -0.21(-0.46%) |
Nov 30, 2016 | 47.21 | 47.35 | 46.77 | 46.77 | 6,371,995 | -0.40(-0.86%) |
Nov 29, 2016 | 45.94 | 47.33 | 45.87 | 47.17 | 5,099,544 | +1.17(+2.53%) |
Nov 28, 2016 | 45.85 | 46.17 | 45.60 | 46.01 | 2,620,914 | +0.01(+0.02%) |
Nov 25, 2016 | 46.05 | 46.30 | 45.90 | 46.00 | 915,662 | -0.06(-0.12%) |
Nov 23, 2016 | 46.06 | 46.06 | 46.06 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.47 | 45.79 | 45.26 | 45.62 | 3,963,585 | +0.29(+0.63%) |
Nov 21, 2016 | 44.44 | 45.35 | 44.37 | 45.33 | 3,641,874 | +0.96(+2.16%) |
Nov 18, 2016 | 44.31 | 44.56 | 44.25 | 44.37 | 2,748,303 | +0.01(+0.02%) |
Nov 17, 2016 | 44.27 | 44.51 | 43.97 | 44.37 | 4,486,038 | +0.13(+0.29%) |
Nov 16, 2016 | 44.12 | 44.33 | 43.93 | 44.24 | 2,603,753 | +0.06(+0.14%) |
Nov 15, 2016 | 44.79 | 45.02 | 44.01 | 44.18 | 3,015,501 | -0.49(-1.10%) |
Nov 14, 2016 | 45.10 | 45.20 | 44.61 | 44.67 | 5,172,617 | -0.30(-0.67%) |
Nov 11, 2016 | 44.25 | 45.04 | 44.17 | 44.97 | 4,767,206 | +0.54(+1.21%) |
Nov 10, 2016 | 43.83 | 44.62 | 43.42 | 44.43 | 5,103,819 | +0.65(+1.49%) |
Nov 09, 2016 | 41.97 | 43.83 | 41.88 | 43.78 | 6,267,807 | +0.79(+1.83%) |
Nov 08, 2016 | 43.06 | 43.30 | 42.94 | 42.99 | 2,855,890 | -0.22(-0.51%) |
Nov 07, 2016 | 43.23 | 43.51 | 42.95 | 43.22 | 3,231,518 | +0.65(+1.53%) |
Nov 04, 2016 | 42.40 | 42.88 | 42.39 | 42.56 | 2,318,106 | -0.14(-0.33%) |
Nov 03, 2016 | 43.11 | 43.22 | 42.42 | 42.71 | 3,138,279 | -0.40(-0.94%) |
Nov 02, 2016 | 43.14 | 43.48 | 43.06 | 43.11 | 3,731,153 | +0.06(+0.13%) |
Nov 01, 2016 | 43.91 | 44.03 | 42.98 | 43.06 | 3,577,541 | -0.74(-1.68%) |
Oct 31, 2016 | 43.77 | 43.88 | 43.48 | 43.79 | 2,030,679 | +0.12(+0.27%) |
Oct 28, 2016 | 43.57 | 43.97 | 43.44 | 43.68 | 2,678,733 | +0.21(+0.47%) |
Oct 27, 2016 | 43.80 | 44.11 | 43.37 | 43.47 | 2,948,162 | -0.25(-0.58%) |
Oct 26, 2016 | 43.84 | 43.97 | 43.44 | 43.72 | 2,295,360 | -0.21(-0.48%) |
Oct 25, 2016 | 44.23 | 44.45 | 43.90 | 43.93 | 3,032,718 | -0.26(-0.59%) |
Oct 24, 2016 | 44.27 | 44.47 | 44.07 | 44.19 | 2,403,423 | +0.13(+0.30%) |
Oct 21, 2016 | 44.04 | 44.11 | 43.53 | 44.06 | 2,366,202 | -0.19(-0.43%) |
Oct 20, 2016 | 44.28 | 44.50 | 43.96 | 44.25 | 2,375,808 | -0.06(-0.14%) |
Oct 19, 2016 | 44.22 | 44.39 | 44.03 | 44.31 | 1,884,665 | +0.14(+0.32%) |
Oct 18, 2016 | 44.24 | 44.55 | 43.90 | 44.17 | 2,280,903 | +0.31(+0.72%) |
Oct 17, 2016 | 44.15 | 44.22 | 43.61 | 43.85 | 2,729,254 | -0.36(-0.82%) |
Oct 14, 2016 | 44.43 | 44.68 | 44.22 | 44.22 | 1,361,709 | -0.03(-0.07%) |
Oct 13, 2016 | 43.88 | 44.31 | 43.74 | 44.25 | 1,907,049 | +0.06(+0.12%) |
Oct 12, 2016 | 44.10 | 44.35 | 43.97 | 44.19 | 1,263,112 | +0.11(+0.25%) |
Oct 11, 2016 | 44.52 | 44.55 | 43.86 | 44.08 | 2,080,005 | -0.50(-1.13%) |
Oct 10, 2016 | 44.57 | 44.91 | 44.47 | 44.59 | 1,493,494 | +0.12(+0.27%) |
Oct 07, 2016 | 44.79 | 44.82 | 44.19 | 44.47 | 2,191,576 | -0.17(-0.39%) |
Oct 06, 2016 | 44.59 | 44.77 | 44.37 | 44.64 | 1,917,189 | -0.05(-0.11%) |
Oct 05, 2016 | 45.07 | 45.09 | 44.28 | 44.69 | 3,130,880 | -0.20(-0.46%) |
Oct 04, 2016 | 45.22 | 45.44 | 44.67 | 44.89 | 2,276,564 | -0.31(-0.70%) |