Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.14 | 47.14 | 47.14 | 0 | +0.16(+0.35%) | |
Dec 29, 2016 | 46.95 | 47.08 | 46.94 | 46.98 | 20,092,136 | +0.11(+0.24%) |
Dec 28, 2016 | 47.00 | 47.02 | 46.80 | 46.86 | 20,624,182 | -0.18(-0.38%) |
Dec 27, 2016 | 47.06 | 47.13 | 47.03 | 47.04 | 16,322,053 | -0.06(-0.12%) |
Dec 23, 2016 | 47.10 | 47.10 | 47.10 | 0 | +0.12(+0.26%) | |
Dec 22, 2016 | 47.05 | 47.11 | 46.96 | 46.98 | 19,974,642 | -0.11(-0.23%) |
Dec 21, 2016 | 47.07 | 47.11 | 47.02 | 47.08 | 21,791,758 | +0.01(+0.03%) |
Dec 20, 2016 | 46.96 | 47.11 | 46.93 | 47.07 | 22,041,366 | +0.16(+0.34%) |
Dec 19, 2016 | 47.00 | 47.13 | 46.91 | 46.91 | 21,907,240 | -0.07(-0.15%) |
Dec 16, 2016 | 46.92 | 47.11 | 46.89 | 46.98 | 30,140,454 | +0.03(+0.07%) |
Dec 15, 2016 | 46.87 | 47.03 | 46.84 | 46.95 | 31,326,864 | -0.11(-0.22%) |
Dec 14, 2016 | 47.65 | 47.76 | 46.98 | 47.05 | 32,756,886 | -0.70(-1.47%) |
Dec 13, 2016 | 47.67 | 47.88 | 47.64 | 47.76 | 27,365,866 | +0.51(+1.08%) |
Dec 12, 2016 | 47.28 | 47.43 | 47.19 | 47.25 | 20,555,594 | -0.21(-0.44%) |
Dec 09, 2016 | 47.25 | 47.46 | 47.22 | 47.46 | 25,843,630 | +0.20(+0.43%) |
Dec 08, 2016 | 47.30 | 47.34 | 47.09 | 47.25 | 28,987,118 | -0.04(-0.09%) |
Dec 07, 2016 | 46.78 | 47.38 | 46.76 | 47.30 | 31,860,638 | +0.70(+1.49%) |
Dec 06, 2016 | 46.33 | 46.66 | 46.31 | 46.60 | 23,777,264 | +0.32(+0.68%) |
Dec 05, 2016 | 46.07 | 46.37 | 46.06 | 46.28 | 24,358,556 | +0.45(+0.99%) |
Dec 02, 2016 | 45.64 | 45.94 | 45.58 | 45.83 | 19,893,590 | +0.11(+0.25%) |
Dec 01, 2016 | 45.85 | 45.87 | 45.65 | 45.72 | 28,079,420 | -0.18(-0.39%) |
Nov 30, 2016 | 46.05 | 46.06 | 45.82 | 45.90 | 29,541,148 | -0.05(-0.11%) |
Nov 29, 2016 | 45.69 | 46.05 | 45.64 | 45.95 | 18,213,330 | +0.29(+0.64%) |
Nov 28, 2016 | 45.77 | 45.82 | 45.63 | 45.65 | 16,837,694 | -0.24(-0.53%) |
Nov 25, 2016 | 45.92 | 45.93 | 45.83 | 45.90 | 9,704,261 | +0.14(+0.30%) |
Nov 23, 2016 | 45.76 | 45.76 | 45.76 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.91 | 45.95 | 45.73 | 45.92 | 22,106,954 | +0.11(+0.25%) |
Nov 21, 2016 | 45.60 | 45.83 | 45.59 | 45.81 | 22,896,368 | +0.39(+0.85%) |
Nov 18, 2016 | 45.51 | 45.57 | 45.34 | 45.42 | 21,093,290 | -0.50(-1.09%) |
Nov 17, 2016 | 45.80 | 45.98 | 45.76 | 45.92 | 22,840,468 | +0.35(+0.76%) |
Nov 16, 2016 | 45.61 | 45.76 | 45.54 | 45.57 | 27,544,700 | -0.48(-1.05%) |
Nov 15, 2016 | 45.74 | 46.08 | 45.69 | 46.06 | 18,945,818 | +0.20(+0.44%) |
Nov 14, 2016 | 45.77 | 45.86 | 45.65 | 45.86 | 25,552,142 | -0.25(-0.54%) |
Nov 11, 2016 | 46.18 | 46.23 | 45.86 | 46.11 | 22,804,240 | -0.28(-0.61%) |
Nov 10, 2016 | 46.49 | 46.61 | 46.01 | 46.39 | 46,255,156 | -0.13(-0.28%) |
Nov 09, 2016 | 46.12 | 46.71 | 46.07 | 46.52 | 33,624,776 | +0.04(+0.09%) |
Nov 08, 2016 | 46.21 | 46.61 | 46.17 | 46.48 | 21,534,530 | +0.13(+0.28%) |
Nov 07, 2016 | 46.29 | 46.37 | 46.19 | 46.35 | 26,458,766 | +0.63(+1.38%) |
Nov 04, 2016 | 45.86 | 45.99 | 45.70 | 45.72 | 21,559,106 | -0.44(-0.96%) |
Nov 03, 2016 | 46.37 | 46.41 | 46.09 | 46.16 | 16,034,849 | -0.05(-0.10%) |
Nov 02, 2016 | 46.49 | 46.56 | 46.15 | 46.21 | 21,701,616 | -0.32(-0.68%) |
Nov 01, 2016 | 46.84 | 46.86 | 46.37 | 46.53 | 24,122,156 | -0.20(-0.43%) |
Oct 31, 2016 | 46.67 | 46.79 | 46.54 | 46.73 | 23,838,810 | +0.02(+0.05%) |
Oct 28, 2016 | 46.64 | 46.81 | 46.59 | 46.71 | 19,027,500 | -0.02(-0.03%) |
Oct 27, 2016 | 46.88 | 46.91 | 46.67 | 46.72 | 11,518,814 | -0.06(-0.12%) |
Oct 26, 2016 | 46.75 | 46.93 | 46.68 | 46.78 | 15,057,830 | -0.21(-0.45%) |
Oct 25, 2016 | 46.92 | 47.03 | 46.80 | 46.99 | 15,380,620 | -0.03(-0.07%) |
Oct 24, 2016 | 47.17 | 47.17 | 46.91 | 47.02 | 15,742,662 | -0.01(-0.02%) |
Oct 21, 2016 | 46.81 | 47.04 | 46.76 | 47.03 | 15,571,730 | -0.11(-0.22%) |
Oct 20, 2016 | 47.00 | 47.22 | 46.95 | 47.13 | 12,322,705 | +0.07(+0.15%) |
Oct 19, 2016 | 47.00 | 47.17 | 46.97 | 47.06 | 15,466,911 | +0.13(+0.28%) |
Oct 18, 2016 | 47.03 | 47.06 | 46.86 | 46.93 | 16,120,012 | +0.46(+0.99%) |
Oct 17, 2016 | 46.50 | 46.60 | 46.39 | 46.47 | 15,641,189 | -0.14(-0.29%) |
Oct 14, 2016 | 46.84 | 46.93 | 46.59 | 46.61 | 23,866,266 | +0.08(+0.17%) |
Oct 13, 2016 | 46.19 | 46.63 | 46.06 | 46.53 | 16,197,847 | -0.18(-0.38%) |
Oct 12, 2016 | 46.75 | 46.82 | 46.58 | 46.71 | 16,750,243 | -0.10(-0.22%) |
Oct 11, 2016 | 47.26 | 47.28 | 46.67 | 46.81 | 22,809,832 | -0.67(-1.41%) |
Oct 10, 2016 | 47.34 | 47.60 | 47.40 | 47.48 | 9,726,387 | +0.14(+0.29%) |
Oct 07, 2016 | 47.38 | 47.42 | 46.97 | 47.34 | 20,644,898 | -0.24(-0.51%) |
Oct 06, 2016 | 47.60 | 47.64 | 47.46 | 47.59 | 14,343,509 | -0.26(-0.54%) |
Oct 05, 2016 | 47.83 | 47.92 | 47.72 | 47.84 | 18,280,830 | +0.19(+0.41%) |
Oct 04, 2016 | 47.88 | 47.97 | 47.46 | 47.65 | 35,520,896 | -0.01(-0.02%) |