Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | -0.16(-0.34%) | |
Dec 29, 2016 | 45.48 | 46.04 | 45.30 | 46.00 | 1,599,999 | +0.74(+1.64%) |
Dec 28, 2016 | 45.77 | 45.89 | 45.24 | 45.25 | 1,156,953 | -0.52(-1.14%) |
Dec 27, 2016 | 45.89 | 45.93 | 45.43 | 45.78 | 934,632 | -0.12(-0.27%) |
Dec 23, 2016 | 45.90 | 45.90 | 45.90 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 45.63 | 45.97 | 45.51 | 45.89 | 1,388,272 | +0.20(+0.43%) |
Dec 21, 2016 | 45.62 | 46.03 | 45.62 | 45.69 | 1,577,655 | +0.01(+0.02%) |
Dec 20, 2016 | 45.36 | 45.73 | 45.14 | 45.68 | 1,833,778 | +0.23(+0.50%) |
Dec 19, 2016 | 45.63 | 45.66 | 45.03 | 45.46 | 1,384,509 | +0.12(+0.26%) |
Dec 16, 2016 | 44.93 | 45.52 | 44.70 | 45.34 | 3,900,427 | +0.68(+1.52%) |
Dec 15, 2016 | 44.27 | 44.86 | 44.00 | 44.66 | 2,691,855 | +0.18(+0.40%) |
Dec 14, 2016 | 45.84 | 46.05 | 44.41 | 44.48 | 2,250,913 | -1.10(-2.42%) |
Dec 13, 2016 | 45.25 | 45.68 | 45.15 | 45.58 | 2,174,099 | +0.30(+0.66%) |
Dec 12, 2016 | 44.54 | 45.33 | 44.43 | 45.29 | 2,182,605 | +0.61(+1.36%) |
Dec 09, 2016 | 44.11 | 44.70 | 44.03 | 44.68 | 1,945,832 | +0.54(+1.22%) |
Dec 08, 2016 | 43.75 | 44.29 | 43.50 | 44.14 | 1,508,469 | +0.12(+0.28%) |
Dec 07, 2016 | 43.43 | 44.11 | 43.43 | 44.01 | 3,648,332 | +0.70(+1.61%) |
Dec 06, 2016 | 43.60 | 43.68 | 43.27 | 43.32 | 1,588,487 | -0.21(-0.48%) |
Dec 05, 2016 | 43.30 | 43.53 | 42.96 | 43.53 | 1,938,853 | +0.04(+0.09%) |
Dec 02, 2016 | 43.60 | 44.10 | 43.27 | 43.49 | 2,264,947 | +0.20(+0.47%) |
Dec 01, 2016 | 43.39 | 43.54 | 43.09 | 43.28 | 2,372,744 | -0.49(-1.12%) |
Nov 30, 2016 | 44.90 | 44.90 | 43.77 | 43.78 | 4,725,114 | -1.58(-3.48%) |
Nov 29, 2016 | 45.32 | 45.72 | 45.20 | 45.36 | 2,721,247 | -0.01(-0.02%) |
Nov 28, 2016 | 44.28 | 45.47 | 44.28 | 45.36 | 2,317,178 | +1.16(+2.62%) |
Nov 25, 2016 | 43.70 | 44.32 | 43.68 | 44.21 | 847,170 | +0.66(+1.51%) |
Nov 23, 2016 | 43.55 | 43.55 | 43.55 | 0 | -0.68(-1.54%) | |
Nov 22, 2016 | 43.90 | 44.39 | 43.53 | 44.23 | 2,258,237 | +0.45(+1.04%) |
Nov 21, 2016 | 43.38 | 43.78 | 43.32 | 43.78 | 2,016,386 | +0.38(+0.86%) |
Nov 18, 2016 | 43.32 | 43.64 | 43.19 | 43.40 | 3,143,217 | +0.00(+0.00%) |
Nov 17, 2016 | 42.91 | 43.40 | 42.91 | 43.40 | 1,902,809 | +0.30(+0.71%) |
Nov 16, 2016 | 43.53 | 43.85 | 42.85 | 43.10 | 1,574,584 | -0.34(-0.79%) |
Nov 15, 2016 | 42.90 | 43.52 | 42.85 | 43.44 | 2,975,121 | +0.78(+1.83%) |
Nov 14, 2016 | 42.65 | 42.75 | 42.39 | 42.66 | 3,441,028 | -0.29(-0.67%) |
Nov 11, 2016 | 43.30 | 43.71 | 42.75 | 42.95 | 3,324,611 | -0.39(-0.90%) |
Nov 10, 2016 | 43.77 | 44.02 | 41.94 | 43.34 | 5,593,667 | -0.61(-1.39%) |
Nov 09, 2016 | 45.07 | 45.07 | 43.88 | 43.95 | 4,130,274 | -1.79(-3.91%) |
Nov 08, 2016 | 45.65 | 46.07 | 45.42 | 45.73 | 2,485,789 | +0.33(+0.73%) |
Nov 07, 2016 | 44.96 | 45.41 | 44.19 | 45.40 | 3,354,975 | +0.67(+1.49%) |
Nov 04, 2016 | 45.46 | 45.73 | 44.69 | 44.73 | 2,711,886 | -0.40(-0.89%) |
Nov 03, 2016 | 44.82 | 45.34 | 44.60 | 45.14 | 1,650,736 | +0.20(+0.45%) |
Nov 02, 2016 | 45.26 | 45.26 | 44.48 | 44.94 | 2,481,015 | -0.42(-0.92%) |
Nov 01, 2016 | 46.27 | 46.30 | 45.25 | 45.35 | 2,135,048 | -0.93(-2.01%) |
Oct 31, 2016 | 45.55 | 46.60 | 45.45 | 46.28 | 2,394,695 | +0.93(+2.05%) |
Oct 28, 2016 | 45.18 | 45.63 | 45.12 | 45.35 | 1,955,487 | +0.18(+0.39%) |
Oct 27, 2016 | 45.63 | 45.63 | 44.94 | 45.18 | 3,004,861 | -0.42(-0.92%) |
Oct 26, 2016 | 45.12 | 45.86 | 44.86 | 45.60 | 2,924,012 | +0.54(+1.20%) |
Oct 25, 2016 | 44.70 | 45.07 | 44.67 | 45.05 | 2,386,090 | +0.26(+0.57%) |
Oct 24, 2016 | 44.94 | 45.04 | 44.57 | 44.80 | 1,740,040 | +0.09(+0.19%) |
Oct 21, 2016 | 44.77 | 45.00 | 44.53 | 44.71 | 1,918,654 | -0.29(-0.64%) |
Oct 20, 2016 | 45.14 | 45.37 | 44.85 | 45.00 | 2,145,985 | -0.09(-0.21%) |
Oct 19, 2016 | 45.15 | 45.25 | 44.79 | 45.09 | 1,824,401 | -0.09(-0.21%) |
Oct 18, 2016 | 45.22 | 45.42 | 44.60 | 45.18 | 1,921,820 | +0.20(+0.45%) |
Oct 17, 2016 | 44.86 | 45.14 | 44.86 | 44.98 | 1,953,881 | +0.23(+0.52%) |
Oct 14, 2016 | 44.91 | 45.23 | 44.67 | 44.75 | 2,126,078 | -0.34(-0.76%) |
Oct 13, 2016 | 44.45 | 45.42 | 44.45 | 45.09 | 2,605,050 | +0.59(+1.32%) |
Oct 12, 2016 | 43.98 | 44.62 | 43.98 | 44.50 | 2,061,083 | +0.64(+1.47%) |
Oct 11, 2016 | 44.29 | 44.42 | 43.76 | 43.86 | 3,448,081 | -0.62(-1.39%) |
Oct 10, 2016 | 44.39 | 44.65 | 44.18 | 44.48 | 2,007,270 | +0.23(+0.53%) |
Oct 07, 2016 | 44.77 | 45.15 | 44.20 | 44.25 | 2,723,095 | -0.17(-0.38%) |
Oct 06, 2016 | 44.18 | 44.58 | 43.91 | 44.42 | 2,183,869 | +0.01(+0.02%) |
Oct 05, 2016 | 44.49 | 45.09 | 44.22 | 44.41 | 3,779,333 | -0.10(-0.23%) |
Oct 04, 2016 | 45.64 | 45.77 | 44.18 | 44.51 | 4,179,737 | -1.24(-2.71%) |