Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.24 | 49.24 | 49.24 | 0 | -0.19(-0.38%) | |
Dec 29, 2016 | 49.11 | 49.74 | 49.11 | 49.42 | 11,120 | +0.31(+0.63%) |
Dec 28, 2016 | 49.72 | 49.72 | 49.05 | 49.12 | 13,378 | -0.50(-1.00%) |
Dec 27, 2016 | 49.91 | 50.00 | 49.58 | 49.61 | 8,970 | -0.10(-0.20%) |
Dec 23, 2016 | 49.71 | 49.71 | 49.71 | 0 | +0.35(+0.70%) | |
Dec 22, 2016 | 49.24 | 49.45 | 49.24 | 49.36 | 13,563 | +0.04(+0.08%) |
Dec 21, 2016 | 49.55 | 49.57 | 49.32 | 49.32 | 9,961 | -0.09(-0.18%) |
Dec 20, 2016 | 49.65 | 49.85 | 49.34 | 49.41 | 8,455 | -0.24(-0.48%) |
Dec 19, 2016 | 50.00 | 50.18 | 49.56 | 49.65 | 24,579 | -0.16(-0.32%) |
Dec 16, 2016 | 50.20 | 50.27 | 49.70 | 49.81 | 5,769 | -0.15(-0.30%) |
Dec 15, 2016 | 49.89 | 50.08 | 49.15 | 49.96 | 7,607 | +0.04(+0.08%) |
Dec 14, 2016 | 50.58 | 50.58 | 49.57 | 49.92 | 17,372 | -0.19(-0.38%) |
Dec 13, 2016 | 50.35 | 50.35 | 50.06 | 50.11 | 11,114 | +0.05(+0.10%) |
Dec 12, 2016 | 49.98 | 50.28 | 49.82 | 50.06 | 13,532 | +0.18(+0.36%) |
Dec 09, 2016 | 49.55 | 50.02 | 49.55 | 49.88 | 94,934 | +0.23(+0.45%) |
Dec 08, 2016 | 49.03 | 49.74 | 48.82 | 49.65 | 10,350 | +0.62(+1.27%) |
Dec 07, 2016 | 48.98 | 49.04 | 48.35 | 49.03 | 31,474 | +0.06(+0.13%) |
Dec 06, 2016 | 49.32 | 49.32 | 48.33 | 48.97 | 29,980 | +0.35(+0.71%) |
Dec 05, 2016 | 48.41 | 48.63 | 47.97 | 48.62 | 40,753 | +0.65(+1.36%) |
Dec 02, 2016 | 48.08 | 48.16 | 47.93 | 47.97 | 5,928 | +0.32(+0.66%) |
Dec 01, 2016 | 48.88 | 48.88 | 47.57 | 47.65 | 16,869 | -0.95(-1.95%) |
Nov 30, 2016 | 49.26 | 49.26 | 48.34 | 48.60 | 71,366 | -0.60(-1.23%) |
Nov 29, 2016 | 49.06 | 49.35 | 49.06 | 49.21 | 4,762 | +0.02(+0.04%) |
Nov 28, 2016 | 49.48 | 49.48 | 49.06 | 49.19 | 25,856 | -0.45(-0.90%) |
Nov 25, 2016 | 49.47 | 49.66 | 49.47 | 49.63 | 27,631 | +0.37(+0.75%) |
Nov 23, 2016 | 49.26 | 49.26 | 49.26 | 0 | +0.55(+1.13%) | |
Nov 22, 2016 | 49.47 | 49.50 | 48.36 | 48.71 | 20,142 | -0.88(-1.78%) |
Nov 21, 2016 | 49.98 | 49.98 | 49.30 | 49.59 | 13,579 | +0.16(+0.32%) |
Nov 18, 2016 | 49.55 | 49.55 | 49.22 | 49.43 | 54,947 | +0.02(+0.04%) |
Nov 17, 2016 | 48.96 | 49.52 | 48.93 | 49.41 | 9,176 | +0.66(+1.36%) |
Nov 16, 2016 | 48.94 | 48.94 | 48.48 | 48.75 | 32,780 | -0.01(-0.02%) |
Nov 15, 2016 | 48.04 | 48.83 | 48.00 | 48.76 | 69,436 | +0.94(+1.97%) |
Nov 14, 2016 | 48.48 | 48.58 | 47.68 | 47.82 | 11,122 | -0.35(-0.74%) |
Nov 11, 2016 | 48.22 | 48.61 | 48.15 | 48.18 | 7,425 | -0.12(-0.24%) |
Nov 10, 2016 | 47.57 | 48.33 | 47.57 | 48.29 | 19,827 | +0.68(+1.43%) |
Nov 09, 2016 | 46.73 | 47.71 | 46.34 | 47.61 | 22,972 | -0.14(-0.29%) |
Nov 08, 2016 | 47.91 | 48.00 | 47.75 | 47.75 | 3,652 | +0.16(+0.33%) |
Nov 07, 2016 | 47.12 | 47.64 | 47.12 | 47.59 | 8,922 | +1.01(+2.17%) |
Nov 04, 2016 | 46.42 | 46.88 | 46.42 | 46.58 | 3,846 | +0.76(+1.66%) |
Nov 03, 2016 | 46.10 | 46.55 | 45.82 | 45.82 | 4,720 | -0.19(-0.41%) |
Nov 02, 2016 | 46.41 | 46.46 | 45.96 | 46.01 | 9,121 | -0.76(-1.62%) |
Nov 01, 2016 | 47.18 | 47.28 | 46.42 | 46.77 | 295,824 | -0.61(-1.29%) |
Oct 31, 2016 | 47.01 | 47.43 | 46.85 | 47.39 | 336,064 | +0.07(+0.15%) |
Oct 28, 2016 | 47.10 | 47.74 | 47.10 | 47.32 | 25,035 | +0.43(+0.91%) |
Oct 27, 2016 | 47.84 | 47.84 | 46.87 | 46.89 | 21,485 | -0.73(-1.54%) |
Oct 26, 2016 | 49.44 | 49.44 | 47.49 | 47.62 | 33,282 | -1.68(-3.41%) |
Oct 25, 2016 | 50.67 | 50.67 | 49.26 | 49.31 | 10,386 | -0.91(-1.81%) |
Oct 24, 2016 | 50.36 | 50.38 | 50.12 | 50.22 | 15,837 | +0.36(+0.71%) |
Oct 21, 2016 | 50.35 | 50.35 | 49.62 | 49.86 | 10,174 | -0.45(-0.88%) |
Oct 20, 2016 | 50.44 | 50.44 | 49.98 | 50.31 | 13,984 | +0.21(+0.41%) |
Oct 19, 2016 | 50.75 | 50.75 | 50.07 | 50.10 | 10,150 | -0.30(-0.59%) |
Oct 18, 2016 | 50.12 | 50.47 | 50.12 | 50.39 | 54,872 | +0.56(+1.12%) |
Oct 17, 2016 | 49.96 | 49.97 | 49.77 | 49.84 | 18,828 | -0.13(-0.26%) |
Oct 14, 2016 | 50.34 | 50.48 | 49.94 | 49.97 | 8,122 | -0.29(-0.57%) |
Oct 13, 2016 | 50.01 | 50.50 | 49.90 | 50.26 | 8,812 | -0.17(-0.33%) |
Oct 12, 2016 | 50.51 | 50.75 | 50.41 | 50.42 | 13,404 | +0.00(+0.00%) |
Oct 11, 2016 | 51.96 | 51.96 | 50.17 | 50.42 | 18,142 | -1.57(-3.03%) |
Oct 10, 2016 | 52.04 | 52.19 | 51.98 | 52.00 | 7,000 | +0.63(+1.23%) |
Oct 07, 2016 | 51.39 | 51.42 | 50.93 | 51.36 | 32,766 | +0.08(+0.15%) |
Oct 06, 2016 | 51.18 | 51.43 | 50.96 | 51.28 | 43,672 | +0.09(+0.17%) |
Oct 05, 2016 | 51.15 | 51.42 | 51.01 | 51.20 | 25,266 | +0.53(+1.05%) |
Oct 04, 2016 | 51.18 | 51.18 | 50.65 | 50.66 | 16,497 | -0.35(-0.68%) |