Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.22 | 50.22 | 50.22 | 0 | +0.17(+0.35%) | |
Dec 29, 2016 | 49.96 | 50.53 | 49.75 | 50.05 | 114,660 | +0.33(+0.67%) |
Dec 28, 2016 | 50.31 | 50.31 | 49.48 | 49.71 | 121,966 | -0.34(-0.68%) |
Dec 27, 2016 | 50.45 | 50.49 | 49.74 | 50.05 | 294,598 | -0.88(-1.72%) |
Dec 23, 2016 | 50.93 | 50.93 | 50.93 | 0 | +0.88(+1.75%) | |
Dec 22, 2016 | 50.33 | 50.33 | 49.61 | 50.05 | 171,253 | -0.10(-0.21%) |
Dec 21, 2016 | 49.90 | 50.28 | 49.85 | 50.16 | 153,538 | +0.17(+0.35%) |
Dec 20, 2016 | 49.95 | 50.55 | 49.52 | 49.98 | 200,712 | +0.10(+0.21%) |
Dec 19, 2016 | 50.24 | 50.79 | 49.27 | 49.88 | 278,938 | -0.10(-0.19%) |
Dec 16, 2016 | 50.25 | 50.36 | 49.64 | 49.97 | 1,106,524 | -0.02(-0.05%) |
Dec 15, 2016 | 49.03 | 50.20 | 49.03 | 50.00 | 209,101 | +0.87(+1.76%) |
Dec 14, 2016 | 49.46 | 49.93 | 49.07 | 49.13 | 145,884 | -0.51(-1.03%) |
Dec 13, 2016 | 49.58 | 50.06 | 49.15 | 49.64 | 181,847 | +0.31(+0.63%) |
Dec 12, 2016 | 49.06 | 49.68 | 48.96 | 49.33 | 291,505 | +0.27(+0.55%) |
Dec 09, 2016 | 49.62 | 49.62 | 47.90 | 49.06 | 316,316 | -1.58(-3.11%) |
Dec 08, 2016 | 49.65 | 50.81 | 49.45 | 50.63 | 243,578 | +0.95(+1.92%) |
Dec 07, 2016 | 49.12 | 49.83 | 49.00 | 49.68 | 137,207 | +0.52(+1.05%) |
Dec 06, 2016 | 48.20 | 49.22 | 48.13 | 49.16 | 166,019 | +1.05(+2.18%) |
Dec 05, 2016 | 47.73 | 48.13 | 47.49 | 48.11 | 210,543 | +0.56(+1.17%) |
Dec 02, 2016 | 48.08 | 48.11 | 47.37 | 47.56 | 166,989 | -0.30(-0.63%) |
Dec 01, 2016 | 47.70 | 48.52 | 47.68 | 47.86 | 245,741 | +0.10(+0.20%) |
Nov 30, 2016 | 48.42 | 48.49 | 47.61 | 47.76 | 312,101 | -0.54(-1.12%) |
Nov 29, 2016 | 48.57 | 48.93 | 48.11 | 48.30 | 274,153 | -0.37(-0.77%) |
Nov 28, 2016 | 49.77 | 49.77 | 48.60 | 48.68 | 351,854 | -0.88(-1.77%) |
Nov 25, 2016 | 49.28 | 49.68 | 49.28 | 49.55 | 149,213 | +0.35(+0.72%) |
Nov 23, 2016 | 49.20 | 49.20 | 49.20 | 0 | +0.65(+1.33%) | |
Nov 22, 2016 | 48.64 | 48.65 | 48.11 | 48.55 | 334,240 | +0.30(+0.62%) |
Nov 21, 2016 | 48.68 | 48.93 | 48.12 | 48.25 | 233,504 | -0.18(-0.37%) |
Nov 18, 2016 | 48.32 | 48.72 | 48.32 | 48.43 | 297,018 | +0.32(+0.67%) |
Nov 17, 2016 | 48.04 | 48.35 | 47.49 | 48.11 | 281,083 | +0.07(+0.14%) |
Nov 16, 2016 | 46.93 | 48.12 | 46.51 | 48.04 | 291,798 | +1.11(+2.37%) |
Nov 15, 2016 | 46.75 | 46.98 | 46.37 | 46.93 | 209,248 | -0.02(-0.03%) |
Nov 14, 2016 | 47.06 | 47.58 | 46.49 | 46.94 | 302,404 | +0.26(+0.56%) |
Nov 11, 2016 | 44.85 | 46.96 | 44.85 | 46.68 | 421,013 | +1.90(+4.24%) |
Nov 10, 2016 | 43.97 | 45.08 | 43.54 | 44.78 | 311,650 | +1.50(+3.46%) |
Nov 09, 2016 | 41.85 | 43.49 | 41.85 | 43.28 | 230,028 | +1.01(+2.40%) |
Nov 08, 2016 | 41.97 | 42.46 | 41.76 | 42.27 | 177,960 | +0.31(+0.75%) |
Nov 07, 2016 | 42.59 | 42.65 | 41.77 | 41.95 | 258,304 | -0.12(-0.27%) |
Nov 04, 2016 | 42.30 | 42.67 | 42.05 | 42.07 | 224,895 | -0.12(-0.27%) |
Nov 03, 2016 | 42.73 | 42.73 | 41.92 | 42.18 | 218,895 | -0.38(-0.88%) |
Nov 02, 2016 | 42.28 | 42.73 | 42.05 | 42.56 | 228,996 | +0.45(+1.06%) |
Nov 01, 2016 | 43.04 | 43.04 | 42.03 | 42.12 | 287,029 | -0.71(-1.67%) |
Oct 31, 2016 | 42.35 | 42.89 | 42.08 | 42.83 | 278,911 | +0.63(+1.49%) |
Oct 28, 2016 | 42.44 | 43.05 | 41.84 | 42.20 | 347,642 | -0.34(-0.79%) |
Oct 27, 2016 | 43.94 | 43.94 | 42.48 | 42.54 | 337,083 | -1.28(-2.91%) |
Oct 26, 2016 | 44.21 | 44.27 | 43.78 | 43.81 | 255,486 | -0.46(-1.04%) |
Oct 25, 2016 | 44.41 | 44.47 | 44.17 | 44.27 | 423,557 | -0.22(-0.50%) |
Oct 24, 2016 | 44.31 | 44.97 | 43.92 | 44.50 | 603,389 | +0.29(+0.66%) |
Oct 21, 2016 | 45.41 | 45.42 | 43.98 | 44.21 | 948,288 | -1.78(-3.88%) |
Oct 20, 2016 | 48.41 | 49.00 | 44.99 | 45.99 | 1,395,307 | -6.27(-12.00%) |
Oct 19, 2016 | 52.39 | 52.40 | 51.80 | 52.26 | 201,064 | -0.02(-0.04%) |
Oct 18, 2016 | 52.61 | 52.67 | 52.11 | 52.28 | 131,170 | -0.06(-0.12%) |
Oct 17, 2016 | 52.45 | 52.60 | 52.30 | 52.34 | 92,676 | -0.20(-0.38%) |
Oct 14, 2016 | 53.15 | 53.18 | 52.51 | 52.54 | 186,418 | -0.22(-0.42%) |
Oct 13, 2016 | 52.75 | 53.00 | 52.44 | 52.76 | 200,101 | -0.12(-0.22%) |
Oct 12, 2016 | 52.37 | 53.32 | 52.37 | 52.88 | 133,775 | +0.57(+1.09%) |
Oct 11, 2016 | 52.40 | 52.53 | 52.06 | 52.31 | 86,868 | -0.40(-0.76%) |
Oct 10, 2016 | 52.51 | 52.80 | 52.51 | 52.71 | 89,220 | +0.34(+0.65%) |
Oct 07, 2016 | 52.03 | 52.67 | 52.03 | 52.37 | 168,276 | +0.26(+0.50%) |
Oct 06, 2016 | 52.24 | 52.33 | 51.58 | 52.11 | 149,403 | -0.37(-0.70%) |
Oct 05, 2016 | 52.17 | 52.56 | 51.93 | 52.48 | 183,639 | +0.55(+1.05%) |
Oct 04, 2016 | 51.68 | 52.09 | 50.89 | 51.94 | 203,946 | +0.08(+0.15%) |