Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.50 | 40.50 | 40.50 | 0 | -0.74(-1.79%) | |
Dec 29, 2016 | 41.51 | 41.70 | 40.95 | 41.24 | 1,915,957 | -0.42(-1.01%) |
Dec 28, 2016 | 42.39 | 42.47 | 41.55 | 41.66 | 1,369,407 | -0.61(-1.44%) |
Dec 27, 2016 | 42.66 | 42.68 | 42.00 | 42.27 | 1,486,564 | -0.13(-0.31%) |
Dec 23, 2016 | 42.40 | 42.40 | 42.40 | 0 | -0.10(-0.24%) | |
Dec 22, 2016 | 43.51 | 43.80 | 42.47 | 42.50 | 2,810,138 | -0.98(-2.25%) |
Dec 21, 2016 | 44.10 | 44.21 | 43.16 | 43.48 | 2,331,852 | -0.27(-0.62%) |
Dec 20, 2016 | 45.17 | 45.17 | 43.63 | 43.75 | 2,263,944 | -1.25(-2.78%) |
Dec 19, 2016 | 45.08 | 45.21 | 44.43 | 45.00 | 1,734,500 | -0.08(-0.18%) |
Dec 16, 2016 | 45.32 | 45.53 | 44.01 | 45.08 | 5,362,321 | -0.04(-0.09%) |
Dec 15, 2016 | 45.06 | 45.31 | 44.58 | 45.12 | 3,481,211 | -0.76(-1.66%) |
Dec 14, 2016 | 47.00 | 47.34 | 45.81 | 45.88 | 1,969,613 | -2.00(-4.18%) |
Dec 13, 2016 | 47.00 | 47.96 | 45.79 | 47.88 | 2,572,103 | +1.26(+2.70%) |
Dec 12, 2016 | 49.58 | 50.00 | 46.45 | 46.62 | 3,903,888 | -1.20(-2.51%) |
Dec 09, 2016 | 47.93 | 48.30 | 47.36 | 47.82 | 1,939,880 | +0.17(+0.36%) |
Dec 08, 2016 | 47.36 | 47.78 | 46.27 | 47.65 | 1,573,659 | +0.69(+1.47%) |
Dec 07, 2016 | 46.75 | 47.45 | 46.35 | 46.96 | 2,821,369 | -0.22(-0.47%) |
Dec 06, 2016 | 45.04 | 47.34 | 44.63 | 47.18 | 3,418,247 | +1.55(+3.40%) |
Dec 05, 2016 | 46.57 | 46.73 | 45.55 | 45.63 | 1,930,604 | -0.32(-0.70%) |
Dec 02, 2016 | 45.74 | 46.95 | 45.55 | 45.95 | 2,605,466 | -0.16(-0.35%) |
Dec 01, 2016 | 46.54 | 47.32 | 45.59 | 46.11 | 4,224,482 | +0.89(+1.97%) |
Nov 30, 2016 | 41.73 | 45.87 | 41.71 | 45.22 | 6,983,964 | +6.12(+15.65%) |
Nov 29, 2016 | 38.84 | 39.86 | 38.52 | 39.10 | 3,916,762 | -0.73(-1.83%) |
Nov 28, 2016 | 41.68 | 41.78 | 39.76 | 39.83 | 2,318,912 | -1.44(-3.49%) |
Nov 25, 2016 | 41.61 | 41.86 | 41.02 | 41.27 | 1,008,509 | -0.75(-1.78%) |
Nov 23, 2016 | 42.02 | 42.02 | 42.02 | 0 | +0.61(+1.47%) | |
Nov 22, 2016 | 42.26 | 42.28 | 40.40 | 41.41 | 2,352,027 | -0.51(-1.22%) |
Nov 21, 2016 | 41.40 | 42.23 | 41.40 | 41.92 | 2,136,692 | +1.75(+4.36%) |
Nov 18, 2016 | 39.97 | 40.75 | 39.59 | 40.17 | 2,833,482 | +0.37(+0.93%) |
Nov 17, 2016 | 40.68 | 41.30 | 39.64 | 39.80 | 2,141,743 | -0.23(-0.57%) |
Nov 16, 2016 | 40.35 | 40.53 | 39.60 | 40.03 | 1,680,616 | -0.37(-0.92%) |
Nov 15, 2016 | 39.32 | 40.45 | 39.12 | 40.40 | 3,385,156 | +1.84(+4.77%) |
Nov 14, 2016 | 37.61 | 38.59 | 37.32 | 38.56 | 2,738,149 | +0.73(+1.93%) |
Nov 11, 2016 | 38.44 | 38.78 | 37.17 | 37.83 | 2,259,907 | -1.01(-2.60%) |
Nov 10, 2016 | 38.95 | 40.15 | 38.74 | 38.84 | 4,948,513 | +0.07(+0.18%) |
Nov 09, 2016 | 37.73 | 39.27 | 37.59 | 38.77 | 3,225,174 | +0.93(+2.46%) |
Nov 08, 2016 | 37.99 | 38.17 | 37.37 | 37.84 | 5,075,623 | -0.37(-0.97%) |
Nov 07, 2016 | 38.66 | 38.89 | 37.90 | 38.21 | 4,752,183 | +0.37(+0.98%) |
Nov 04, 2016 | 38.96 | 39.22 | 37.80 | 37.84 | 4,696,711 | -1.26(-3.22%) |
Nov 03, 2016 | 39.58 | 40.03 | 38.76 | 39.10 | 3,707,922 | -0.22(-0.56%) |
Nov 02, 2016 | 40.85 | 41.30 | 38.62 | 39.32 | 6,171,530 | -1.17(-2.89%) |
Nov 01, 2016 | 40.99 | 41.59 | 39.91 | 40.49 | 3,743,618 | -0.10(-0.25%) |
Oct 31, 2016 | 41.15 | 41.23 | 40.33 | 40.59 | 2,875,200 | -0.80(-1.93%) |
Oct 28, 2016 | 41.89 | 42.80 | 41.11 | 41.39 | 2,540,562 | -0.54(-1.29%) |
Oct 27, 2016 | 42.50 | 42.74 | 41.81 | 41.93 | 2,095,218 | -0.32(-0.76%) |
Oct 26, 2016 | 41.41 | 42.30 | 40.64 | 42.25 | 3,154,802 | +0.25(+0.60%) |
Oct 25, 2016 | 42.80 | 43.07 | 41.83 | 42.00 | 2,432,679 | -1.13(-2.62%) |
Oct 24, 2016 | 43.17 | 43.37 | 42.21 | 43.13 | 1,674,515 | -0.10(-0.23%) |
Oct 21, 2016 | 43.46 | 43.57 | 42.97 | 43.23 | 2,020,899 | -0.79(-1.79%) |
Oct 20, 2016 | 43.57 | 44.05 | 43.09 | 44.02 | 2,241,631 | -0.16(-0.36%) |
Oct 19, 2016 | 43.12 | 44.53 | 43.10 | 44.18 | 2,765,091 | +1.65(+3.88%) |
Oct 18, 2016 | 43.48 | 43.50 | 42.03 | 42.53 | 2,673,440 | -0.33(-0.77%) |
Oct 17, 2016 | 42.48 | 43.20 | 42.41 | 42.86 | 2,142,850 | +0.29(+0.68%) |
Oct 14, 2016 | 43.29 | 43.33 | 42.35 | 42.57 | 2,029,461 | -0.57(-1.32%) |
Oct 13, 2016 | 42.82 | 43.46 | 42.34 | 43.14 | 1,983,370 | -0.14(-0.32%) |
Oct 12, 2016 | 42.89 | 43.69 | 42.41 | 43.28 | 1,846,222 | +0.19(+0.44%) |
Oct 11, 2016 | 43.47 | 43.54 | 42.76 | 43.09 | 2,420,194 | -0.59(-1.35%) |
Oct 10, 2016 | 43.58 | 44.32 | 43.56 | 43.68 | 2,254,609 | +0.52(+1.20%) |
Oct 07, 2016 | 43.18 | 43.64 | 42.63 | 43.16 | 2,315,693 | -0.02(-0.05%) |
Oct 06, 2016 | 43.54 | 43.79 | 42.41 | 43.18 | 1,687,024 | -0.13(-0.30%) |
Oct 05, 2016 | 42.99 | 43.89 | 42.49 | 43.31 | 3,198,428 | +1.19(+2.83%) |
Oct 04, 2016 | 43.41 | 43.46 | 41.73 | 42.12 | 2,306,642 | -1.06(-2.45%) |