Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.97 | 47.97 | 47.97 | 0 | -0.36(-0.74%) | |
Dec 29, 2016 | 48.02 | 48.34 | 47.98 | 48.33 | 697,271 | +0.30(+0.63%) |
Dec 28, 2016 | 49.13 | 49.13 | 47.98 | 48.02 | 1,256,128 | -0.71(-1.46%) |
Dec 27, 2016 | 48.29 | 48.83 | 48.16 | 48.74 | 1,087,580 | +0.44(+0.92%) |
Dec 23, 2016 | 48.29 | 48.29 | 48.29 | 0 | +0.72(+1.50%) | |
Dec 22, 2016 | 48.02 | 48.02 | 47.23 | 47.58 | 1,285,247 | -0.53(-1.09%) |
Dec 21, 2016 | 48.17 | 48.35 | 47.88 | 48.10 | 1,891,717 | -0.12(-0.25%) |
Dec 20, 2016 | 48.21 | 48.55 | 48.11 | 48.23 | 1,464,523 | -0.13(-0.27%) |
Dec 19, 2016 | 48.28 | 48.39 | 47.27 | 48.36 | 2,310,677 | +0.03(+0.06%) |
Dec 16, 2016 | 49.47 | 49.73 | 48.33 | 48.33 | 3,415,141 | -1.15(-2.33%) |
Dec 15, 2016 | 48.96 | 49.68 | 48.81 | 49.48 | 1,605,721 | +0.29(+0.58%) |
Dec 14, 2016 | 50.31 | 50.59 | 49.06 | 49.20 | 1,689,411 | -1.08(-2.14%) |
Dec 13, 2016 | 50.44 | 50.68 | 49.68 | 50.27 | 1,650,349 | -0.10(-0.19%) |
Dec 12, 2016 | 51.33 | 51.42 | 50.31 | 50.37 | 1,494,976 | -0.89(-1.74%) |
Dec 09, 2016 | 50.58 | 51.30 | 50.43 | 51.26 | 1,478,951 | +0.77(+1.52%) |
Dec 08, 2016 | 50.48 | 50.52 | 50.15 | 50.49 | 1,256,893 | +0.14(+0.29%) |
Dec 07, 2016 | 49.22 | 50.48 | 49.22 | 50.35 | 1,468,275 | +1.11(+2.26%) |
Dec 06, 2016 | 48.79 | 49.26 | 48.67 | 49.24 | 1,168,246 | +0.37(+0.76%) |
Dec 05, 2016 | 48.69 | 49.16 | 48.43 | 48.86 | 1,842,713 | +0.51(+1.06%) |
Dec 02, 2016 | 48.38 | 48.87 | 48.08 | 48.35 | 1,197,601 | -0.09(-0.18%) |
Dec 01, 2016 | 49.79 | 49.86 | 48.25 | 48.44 | 1,801,445 | -1.03(-2.09%) |
Nov 30, 2016 | 50.47 | 50.57 | 49.35 | 49.47 | 1,968,170 | -0.76(-1.51%) |
Nov 29, 2016 | 49.36 | 50.48 | 48.20 | 50.23 | 1,440,058 | +0.54(+1.10%) |
Nov 28, 2016 | 50.42 | 50.71 | 49.55 | 49.68 | 1,438,585 | -0.76(-1.51%) |
Nov 25, 2016 | 50.42 | 50.72 | 50.22 | 50.45 | 350,306 | +0.15(+0.31%) |
Nov 23, 2016 | 50.29 | 50.29 | 50.29 | 0 | +0.54(+1.08%) | |
Nov 22, 2016 | 49.37 | 49.84 | 49.06 | 49.75 | 1,116,045 | +0.60(+1.21%) |
Nov 21, 2016 | 48.72 | 49.24 | 48.72 | 49.16 | 1,006,836 | +0.46(+0.95%) |
Nov 18, 2016 | 47.88 | 48.76 | 47.88 | 48.69 | 1,040,731 | +0.79(+1.65%) |
Nov 17, 2016 | 47.80 | 48.38 | 47.53 | 47.90 | 1,426,652 | +0.07(+0.16%) |
Nov 16, 2016 | 47.21 | 47.87 | 47.20 | 47.83 | 924,701 | +0.36(+0.77%) |
Nov 15, 2016 | 46.82 | 47.65 | 46.81 | 47.47 | 837,004 | +0.04(+0.09%) |
Nov 14, 2016 | 47.21 | 47.51 | 46.94 | 47.42 | 1,414,145 | +0.30(+0.63%) |
Nov 11, 2016 | 47.33 | 47.67 | 46.81 | 47.12 | 1,546,662 | -0.27(-0.57%) |
Nov 10, 2016 | 47.83 | 48.74 | 47.19 | 47.40 | 1,891,245 | -0.30(-0.62%) |
Nov 09, 2016 | 49.29 | 49.97 | 46.23 | 47.69 | 4,810,732 | -2.69(-5.33%) |
Nov 08, 2016 | 49.75 | 50.43 | 49.46 | 50.38 | 1,098,635 | +0.62(+1.24%) |
Nov 07, 2016 | 50.20 | 50.44 | 49.60 | 49.76 | 1,487,868 | +0.24(+0.49%) |
Nov 04, 2016 | 49.07 | 50.12 | 48.63 | 49.52 | 989,344 | +0.35(+0.70%) |
Nov 03, 2016 | 48.74 | 49.25 | 48.51 | 49.18 | 818,743 | +0.51(+1.04%) |
Nov 02, 2016 | 48.80 | 49.13 | 48.51 | 48.67 | 1,116,022 | -0.21(-0.43%) |
Nov 01, 2016 | 49.08 | 49.13 | 48.42 | 48.88 | 933,363 | -0.08(-0.17%) |
Oct 31, 2016 | 49.21 | 49.24 | 48.83 | 48.96 | 853,188 | -0.10(-0.20%) |
Oct 28, 2016 | 49.00 | 49.62 | 48.72 | 49.06 | 1,026,867 | +0.01(+0.03%) |
Oct 27, 2016 | 49.18 | 49.20 | 48.40 | 49.04 | 1,209,533 | -0.00(-0.01%) |
Oct 26, 2016 | 48.68 | 49.22 | 48.15 | 49.05 | 1,498,509 | +0.26(+0.54%) |
Oct 25, 2016 | 49.57 | 49.57 | 48.58 | 48.79 | 1,839,176 | -0.78(-1.57%) |
Oct 24, 2016 | 49.60 | 50.17 | 48.95 | 49.57 | 2,256,932 | +0.54(+1.10%) |
Oct 21, 2016 | 49.12 | 49.17 | 48.55 | 49.03 | 1,720,108 | -0.19(-0.38%) |
Oct 20, 2016 | 49.35 | 49.85 | 49.11 | 49.21 | 1,297,635 | -0.32(-0.65%) |
Oct 19, 2016 | 49.94 | 50.13 | 49.38 | 49.53 | 1,838,989 | -0.40(-0.81%) |
Oct 18, 2016 | 50.31 | 50.36 | 49.58 | 49.94 | 945,095 | +0.18(+0.36%) |
Oct 17, 2016 | 49.82 | 50.00 | 49.63 | 49.76 | 1,161,181 | -0.25(-0.49%) |
Oct 14, 2016 | 50.21 | 50.45 | 49.73 | 50.00 | 955,360 | -0.03(-0.05%) |
Oct 13, 2016 | 49.50 | 50.27 | 49.00 | 50.03 | 1,041,963 | -0.03(-0.06%) |
Oct 12, 2016 | 49.53 | 50.16 | 49.15 | 50.06 | 987,500 | +0.56(+1.12%) |
Oct 11, 2016 | 50.84 | 51.01 | 49.29 | 49.50 | 1,570,530 | -1.49(-2.92%) |
Oct 10, 2016 | 51.63 | 52.07 | 50.92 | 50.99 | 999,195 | -0.39(-0.77%) |
Oct 07, 2016 | 51.74 | 52.16 | 51.08 | 51.39 | 1,784,336 | -0.28(-0.53%) |
Oct 06, 2016 | 50.58 | 51.70 | 50.58 | 51.66 | 2,189,507 | +0.85(+1.67%) |
Oct 05, 2016 | 49.69 | 50.90 | 49.53 | 50.81 | 1,685,358 | +1.12(+2.25%) |
Oct 04, 2016 | 50.37 | 50.81 | 49.58 | 49.70 | 1,749,690 | -0.85(-1.69%) |