Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.41(+0.90%) | |
Dec 29, 2016 | 45.42 | 46.26 | 45.38 | 46.11 | 384,314 | +0.71(+1.57%) |
Dec 28, 2016 | 45.75 | 45.92 | 45.21 | 45.40 | 461,753 | -0.27(-0.58%) |
Dec 27, 2016 | 45.68 | 45.81 | 45.52 | 45.66 | 254,036 | -0.01(-0.03%) |
Dec 23, 2016 | 45.68 | 45.68 | 45.68 | 0 | +0.08(+0.17%) | |
Dec 22, 2016 | 45.35 | 45.78 | 45.16 | 45.60 | 531,045 | +0.11(+0.24%) |
Dec 21, 2016 | 46.23 | 46.72 | 45.48 | 45.49 | 502,846 | -0.74(-1.59%) |
Dec 20, 2016 | 45.84 | 46.58 | 45.84 | 46.23 | 454,809 | +0.15(+0.32%) |
Dec 19, 2016 | 45.37 | 46.27 | 45.08 | 46.08 | 573,648 | +1.15(+2.56%) |
Dec 16, 2016 | 44.38 | 45.39 | 44.21 | 44.93 | 1,380,904 | +0.38(+0.85%) |
Dec 15, 2016 | 44.62 | 45.13 | 44.39 | 44.55 | 366,271 | -0.14(-0.32%) |
Dec 14, 2016 | 46.31 | 46.32 | 44.62 | 44.69 | 768,709 | -1.59(-3.43%) |
Dec 13, 2016 | 46.55 | 46.55 | 45.77 | 46.28 | 414,166 | -0.17(-0.36%) |
Dec 12, 2016 | 45.90 | 46.67 | 45.59 | 46.44 | 699,376 | +0.46(+1.01%) |
Dec 09, 2016 | 46.03 | 46.48 | 45.72 | 45.98 | 440,410 | -0.14(-0.29%) |
Dec 08, 2016 | 45.90 | 46.61 | 45.52 | 46.12 | 690,196 | +0.09(+0.20%) |
Dec 07, 2016 | 45.38 | 46.34 | 45.29 | 46.03 | 479,604 | +0.84(+1.86%) |
Dec 06, 2016 | 45.15 | 45.39 | 44.70 | 45.19 | 443,452 | +0.18(+0.40%) |
Dec 05, 2016 | 44.92 | 45.17 | 44.54 | 45.01 | 605,424 | -0.07(-0.16%) |
Dec 02, 2016 | 44.70 | 45.39 | 44.64 | 45.08 | 511,107 | +0.83(+1.87%) |
Dec 01, 2016 | 44.60 | 44.72 | 43.91 | 44.25 | 738,590 | -0.63(-1.39%) |
Nov 30, 2016 | 45.20 | 45.23 | 44.46 | 44.88 | 880,972 | -0.83(-1.81%) |
Nov 29, 2016 | 44.86 | 45.80 | 44.82 | 45.70 | 538,296 | +0.92(+2.05%) |
Nov 28, 2016 | 44.53 | 45.26 | 44.41 | 44.79 | 508,485 | +0.26(+0.58%) |
Nov 25, 2016 | 44.37 | 44.88 | 44.36 | 44.53 | 288,455 | +0.13(+0.29%) |
Nov 23, 2016 | 44.40 | 44.40 | 44.40 | 0 | -0.26(-0.59%) | |
Nov 22, 2016 | 43.87 | 45.02 | 43.69 | 44.66 | 1,066,360 | +1.10(+2.52%) |
Nov 21, 2016 | 43.98 | 44.19 | 43.46 | 43.56 | 420,953 | -0.15(-0.35%) |
Nov 18, 2016 | 43.62 | 43.87 | 43.53 | 43.72 | 517,481 | +0.27(+0.62%) |
Nov 17, 2016 | 43.70 | 43.99 | 43.37 | 43.45 | 313,453 | -0.22(-0.51%) |
Nov 16, 2016 | 43.73 | 43.94 | 43.40 | 43.67 | 696,375 | -0.05(-0.12%) |
Nov 15, 2016 | 44.12 | 44.47 | 43.56 | 43.73 | 532,331 | -0.33(-0.74%) |
Nov 14, 2016 | 43.21 | 44.14 | 42.79 | 44.05 | 594,719 | +0.91(+2.11%) |
Nov 11, 2016 | 42.58 | 43.83 | 42.58 | 43.14 | 704,984 | +0.34(+0.80%) |
Nov 10, 2016 | 44.08 | 44.34 | 42.07 | 42.80 | 827,012 | -1.28(-2.91%) |
Nov 09, 2016 | 44.82 | 45.16 | 43.88 | 44.08 | 591,996 | -1.95(-4.24%) |
Nov 08, 2016 | 45.09 | 46.21 | 45.09 | 46.04 | 695,130 | +0.88(+1.95%) |
Nov 07, 2016 | 45.24 | 45.27 | 44.53 | 45.16 | 983,239 | +0.61(+1.37%) |
Nov 04, 2016 | 44.47 | 44.89 | 44.13 | 44.55 | 910,597 | +0.15(+0.33%) |
Nov 03, 2016 | 44.12 | 45.36 | 43.96 | 44.40 | 1,071,508 | -0.03(-0.06%) |
Nov 02, 2016 | 45.68 | 45.89 | 44.37 | 44.43 | 550,371 | -1.24(-2.71%) |
Nov 01, 2016 | 46.48 | 46.57 | 45.63 | 45.66 | 411,497 | -1.05(-2.24%) |
Oct 31, 2016 | 46.06 | 46.80 | 45.79 | 46.71 | 585,950 | +0.87(+1.89%) |
Oct 28, 2016 | 46.01 | 46.59 | 45.79 | 45.84 | 485,195 | -0.21(-0.46%) |
Oct 27, 2016 | 47.37 | 47.37 | 45.77 | 46.06 | 427,731 | -1.32(-2.79%) |
Oct 26, 2016 | 47.97 | 47.97 | 47.14 | 47.38 | 339,595 | -0.69(-1.44%) |
Oct 25, 2016 | 48.43 | 48.43 | 47.98 | 48.07 | 291,789 | -0.33(-0.69%) |
Oct 24, 2016 | 49.29 | 49.29 | 47.81 | 48.40 | 357,110 | +0.31(+0.64%) |
Oct 21, 2016 | 48.08 | 48.51 | 47.98 | 48.10 | 285,272 | -0.20(-0.41%) |
Oct 20, 2016 | 48.22 | 48.68 | 47.95 | 48.29 | 195,889 | -0.08(-0.16%) |
Oct 19, 2016 | 48.42 | 48.72 | 48.12 | 48.37 | 391,633 | -0.11(-0.22%) |
Oct 18, 2016 | 48.42 | 48.76 | 48.27 | 48.48 | 192,642 | +0.38(+0.78%) |
Oct 17, 2016 | 48.03 | 48.54 | 48.01 | 48.10 | 383,669 | +0.01(+0.03%) |
Oct 14, 2016 | 48.49 | 48.80 | 48.04 | 48.09 | 453,082 | -0.47(-0.96%) |
Oct 13, 2016 | 47.94 | 48.61 | 47.76 | 48.56 | 460,897 | +0.51(+1.07%) |
Oct 12, 2016 | 47.23 | 48.07 | 47.03 | 48.05 | 668,285 | +0.82(+1.73%) |
Oct 11, 2016 | 47.64 | 47.82 | 47.03 | 47.23 | 609,671 | -0.45(-0.95%) |
Oct 10, 2016 | 47.03 | 47.69 | 47.05 | 47.68 | 388,795 | +0.65(+1.37%) |
Oct 07, 2016 | 47.41 | 47.95 | 46.95 | 47.03 | 778,140 | -0.12(-0.26%) |
Oct 06, 2016 | 47.35 | 47.52 | 46.72 | 47.16 | 699,872 | -0.42(-0.89%) |
Oct 05, 2016 | 48.91 | 48.97 | 47.49 | 47.58 | 717,122 | -1.20(-2.45%) |
Oct 04, 2016 | 49.82 | 49.84 | 48.46 | 48.77 | 429,195 | -1.09(-2.19%) |