Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.09 | 49.09 | 49.09 | 0 | -0.42(-0.85%) | |
Dec 29, 2016 | 49.56 | 49.95 | 49.38 | 49.51 | 1,227,188 | +0.05(+0.10%) |
Dec 28, 2016 | 49.86 | 49.94 | 49.42 | 49.46 | 1,594,922 | -0.25(-0.50%) |
Dec 27, 2016 | 49.85 | 50.14 | 49.68 | 49.71 | 1,171,699 | -0.06(-0.13%) |
Dec 23, 2016 | 49.77 | 49.77 | 49.77 | 0 | +0.19(+0.37%) | |
Dec 22, 2016 | 49.47 | 49.63 | 49.06 | 49.59 | 1,626,392 | +0.09(+0.18%) |
Dec 21, 2016 | 49.76 | 49.88 | 48.59 | 49.50 | 4,156,170 | -0.44(-0.87%) |
Dec 20, 2016 | 49.90 | 50.10 | 49.58 | 49.94 | 3,068,419 | +0.31(+0.62%) |
Dec 19, 2016 | 49.61 | 50.02 | 49.42 | 49.63 | 2,251,836 | +0.25(+0.51%) |
Dec 16, 2016 | 49.80 | 49.97 | 49.19 | 49.38 | 4,304,625 | +0.40(+0.82%) |
Dec 15, 2016 | 48.73 | 49.21 | 48.52 | 48.98 | 2,114,163 | +0.21(+0.43%) |
Dec 14, 2016 | 48.69 | 49.35 | 48.58 | 48.77 | 3,425,667 | +0.19(+0.38%) |
Dec 13, 2016 | 48.49 | 48.91 | 48.40 | 48.58 | 2,099,531 | +0.05(+0.10%) |
Dec 12, 2016 | 48.35 | 48.65 | 48.27 | 48.53 | 1,346,033 | +0.02(+0.05%) |
Dec 09, 2016 | 48.40 | 48.75 | 48.22 | 48.51 | 1,713,111 | -0.09(-0.18%) |
Dec 08, 2016 | 48.61 | 48.74 | 48.25 | 48.60 | 1,700,017 | +0.02(+0.05%) |
Dec 07, 2016 | 47.33 | 48.74 | 47.24 | 48.57 | 2,065,936 | +1.27(+2.68%) |
Dec 06, 2016 | 47.56 | 47.59 | 47.00 | 47.31 | 1,665,135 | -0.13(-0.27%) |
Dec 05, 2016 | 47.29 | 47.48 | 47.02 | 47.44 | 3,363,357 | +0.40(+0.84%) |
Dec 02, 2016 | 47.24 | 47.56 | 46.95 | 47.04 | 2,411,881 | -0.27(-0.58%) |
Dec 01, 2016 | 47.53 | 47.77 | 47.19 | 47.31 | 2,987,906 | -0.22(-0.46%) |
Nov 30, 2016 | 47.98 | 48.12 | 47.53 | 47.53 | 6,269,746 | -0.41(-0.86%) |
Nov 29, 2016 | 46.69 | 48.10 | 46.62 | 47.94 | 5,017,713 | +1.19(+2.53%) |
Nov 28, 2016 | 46.60 | 46.92 | 46.35 | 46.76 | 2,578,857 | +0.01(+0.02%) |
Nov 25, 2016 | 46.80 | 47.06 | 46.65 | 46.75 | 900,968 | -0.06(-0.12%) |
Nov 23, 2016 | 46.81 | 46.81 | 46.81 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 46.21 | 46.54 | 46.00 | 46.36 | 3,899,983 | +0.29(+0.63%) |
Nov 21, 2016 | 45.16 | 46.09 | 45.09 | 46.07 | 3,583,433 | +0.98(+2.16%) |
Nov 18, 2016 | 45.03 | 45.29 | 44.98 | 45.10 | 2,704,202 | +0.01(+0.02%) |
Nov 17, 2016 | 44.99 | 45.23 | 44.69 | 45.09 | 4,414,052 | +0.13(+0.29%) |
Nov 16, 2016 | 44.84 | 45.05 | 44.65 | 44.96 | 2,561,971 | +0.06(+0.14%) |
Nov 15, 2016 | 45.52 | 45.75 | 44.73 | 44.90 | 2,967,112 | -0.50(-1.10%) |
Nov 14, 2016 | 45.84 | 45.94 | 45.34 | 45.40 | 5,089,614 | -0.31(-0.67%) |
Nov 11, 2016 | 44.98 | 45.77 | 44.89 | 45.70 | 4,690,708 | +0.55(+1.21%) |
Nov 10, 2016 | 44.54 | 45.35 | 44.13 | 45.15 | 5,021,919 | +0.66(+1.49%) |
Nov 09, 2016 | 42.65 | 44.54 | 42.57 | 44.49 | 6,167,229 | +0.80(+1.83%) |
Nov 08, 2016 | 43.76 | 44.01 | 43.64 | 43.69 | 2,810,062 | -0.23(-0.51%) |
Nov 07, 2016 | 43.94 | 44.22 | 43.65 | 43.92 | 3,179,663 | +0.66(+1.53%) |
Nov 04, 2016 | 43.09 | 43.58 | 43.08 | 43.26 | 2,280,908 | -0.15(-0.33%) |
Nov 03, 2016 | 43.82 | 43.93 | 43.11 | 43.40 | 3,087,920 | -0.41(-0.94%) |
Nov 02, 2016 | 43.85 | 44.19 | 43.76 | 43.82 | 3,671,280 | +0.06(+0.13%) |
Nov 01, 2016 | 44.62 | 44.75 | 43.68 | 43.76 | 3,520,133 | -0.75(-1.68%) |
Oct 31, 2016 | 44.48 | 44.60 | 44.19 | 44.51 | 1,998,093 | +0.12(+0.27%) |
Oct 28, 2016 | 44.28 | 44.69 | 44.15 | 44.39 | 2,635,749 | +0.21(+0.47%) |
Oct 27, 2016 | 44.51 | 44.83 | 44.07 | 44.18 | 2,900,854 | -0.26(-0.58%) |
Oct 26, 2016 | 44.55 | 44.69 | 44.15 | 44.43 | 2,258,527 | -0.22(-0.48%) |
Oct 25, 2016 | 44.95 | 45.18 | 44.62 | 44.65 | 2,984,053 | -0.26(-0.59%) |
Oct 24, 2016 | 44.99 | 45.19 | 44.79 | 44.91 | 2,364,856 | +0.14(+0.30%) |
Oct 21, 2016 | 44.75 | 44.83 | 44.24 | 44.78 | 2,328,233 | -0.19(-0.43%) |
Oct 20, 2016 | 45.00 | 45.23 | 44.68 | 44.97 | 2,337,684 | -0.06(-0.14%) |
Oct 19, 2016 | 44.94 | 45.11 | 44.75 | 45.03 | 1,854,423 | +0.14(+0.32%) |
Oct 18, 2016 | 44.96 | 45.27 | 44.62 | 44.89 | 2,244,303 | +0.32(+0.72%) |
Oct 17, 2016 | 44.87 | 44.95 | 44.32 | 44.57 | 2,685,459 | -0.37(-0.82%) |
Oct 14, 2016 | 45.15 | 45.41 | 44.94 | 44.94 | 1,339,858 | -0.03(-0.07%) |
Oct 13, 2016 | 44.59 | 45.03 | 44.45 | 44.97 | 1,876,448 | +0.06(+0.12%) |
Oct 12, 2016 | 44.82 | 45.07 | 44.69 | 44.91 | 1,242,843 | +0.11(+0.25%) |
Oct 11, 2016 | 45.25 | 45.27 | 44.58 | 44.80 | 2,046,628 | -0.51(-1.13%) |
Oct 10, 2016 | 45.30 | 45.64 | 45.19 | 45.31 | 1,469,528 | +0.12(+0.27%) |
Oct 07, 2016 | 45.52 | 45.55 | 44.91 | 45.19 | 2,156,409 | -0.18(-0.39%) |
Oct 06, 2016 | 45.32 | 45.50 | 45.10 | 45.37 | 1,886,425 | -0.05(-0.11%) |
Oct 05, 2016 | 45.80 | 45.83 | 45.00 | 45.42 | 3,080,640 | -0.21(-0.46%) |
Oct 04, 2016 | 45.95 | 46.19 | 45.40 | 45.63 | 2,240,033 | -0.32(-0.70%) |