Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.15 | 42.15 | 42.15 | 0 | +0.47(+1.13%) | |
Dec 29, 2016 | 41.71 | 42.02 | 41.41 | 41.68 | 564,440 | -0.16(-0.38%) |
Dec 28, 2016 | 42.79 | 42.96 | 41.61 | 41.84 | 622,371 | -0.87(-2.04%) |
Dec 27, 2016 | 42.14 | 43.13 | 42.14 | 42.71 | 423,970 | +0.59(+1.40%) |
Dec 23, 2016 | 42.12 | 42.12 | 42.12 | 0 | +0.45(+1.08%) | |
Dec 22, 2016 | 42.28 | 42.46 | 41.55 | 41.67 | 908,784 | -0.68(-1.61%) |
Dec 21, 2016 | 42.85 | 42.93 | 41.83 | 42.35 | 1,332,800 | -0.31(-0.73%) |
Dec 20, 2016 | 43.21 | 43.68 | 42.42 | 42.66 | 890,407 | -0.43(-1.00%) |
Dec 19, 2016 | 44.03 | 44.22 | 42.96 | 43.09 | 1,003,040 | -0.93(-2.11%) |
Dec 16, 2016 | 44.15 | 44.75 | 43.79 | 44.02 | 722,356 | -0.20(-0.45%) |
Dec 15, 2016 | 43.78 | 44.87 | 43.71 | 44.22 | 701,502 | +0.23(+0.52%) |
Dec 14, 2016 | 44.85 | 44.85 | 43.78 | 43.99 | 901,810 | -1.01(-2.24%) |
Dec 13, 2016 | 44.72 | 46.08 | 44.53 | 45.00 | 901,802 | +0.16(+0.36%) |
Dec 12, 2016 | 45.81 | 45.94 | 44.12 | 44.84 | 944,888 | -1.11(-2.42%) |
Dec 09, 2016 | 45.79 | 46.96 | 45.52 | 45.95 | 973,766 | +0.30(+0.66%) |
Dec 08, 2016 | 45.64 | 46.06 | 45.26 | 45.65 | 581,538 | +0.08(+0.18%) |
Dec 07, 2016 | 45.18 | 46.08 | 44.77 | 45.57 | 869,496 | +0.21(+0.46%) |
Dec 06, 2016 | 45.39 | 45.80 | 44.95 | 45.36 | 1,101,458 | -0.06(-0.13%) |
Dec 05, 2016 | 44.54 | 45.93 | 44.39 | 45.42 | 1,119,013 | +1.08(+2.44%) |
Dec 02, 2016 | 42.44 | 44.55 | 42.24 | 44.34 | 1,264,022 | +0.16(+0.36%) |
Dec 01, 2016 | 44.79 | 45.44 | 43.25 | 44.18 | 1,366,192 | -0.70(-1.56%) |
Nov 30, 2016 | 45.90 | 45.90 | 44.60 | 44.88 | 651,796 | -0.49(-1.08%) |
Nov 29, 2016 | 45.70 | 46.02 | 45.10 | 45.37 | 782,802 | -0.35(-0.77%) |
Nov 28, 2016 | 46.96 | 47.47 | 45.52 | 45.72 | 715,438 | -1.30(-2.76%) |
Nov 25, 2016 | 46.86 | 47.21 | 46.15 | 47.02 | 286,321 | +0.16(+0.34%) |
Nov 23, 2016 | 46.86 | 46.86 | 46.86 | 0 | -0.57(-1.20%) | |
Nov 22, 2016 | 46.98 | 47.68 | 46.64 | 47.43 | 683,214 | +0.18(+0.38%) |
Nov 21, 2016 | 46.59 | 47.31 | 46.29 | 47.25 | 761,342 | +0.78(+1.68%) |
Nov 18, 2016 | 47.73 | 47.87 | 46.03 | 46.47 | 1,028,403 | -0.73(-1.55%) |
Nov 17, 2016 | 45.79 | 47.70 | 45.47 | 47.20 | 1,206,302 | +1.25(+2.72%) |
Nov 16, 2016 | 46.33 | 46.72 | 45.74 | 45.95 | 1,151,592 | -0.60(-1.29%) |
Nov 15, 2016 | 46.12 | 47.00 | 45.60 | 46.55 | 1,157,949 | +0.55(+1.20%) |
Nov 14, 2016 | 47.83 | 47.99 | 45.72 | 46.00 | 1,647,819 | -1.41(-2.97%) |
Nov 11, 2016 | 47.07 | 47.55 | 46.19 | 47.41 | 1,227,202 | +0.09(+0.19%) |
Nov 10, 2016 | 47.59 | 48.68 | 46.30 | 47.32 | 1,413,544 | +0.34(+0.72%) |
Nov 09, 2016 | 44.97 | 47.72 | 44.91 | 46.98 | 1,366,554 | +0.78(+1.69%) |
Nov 08, 2016 | 45.58 | 46.48 | 45.01 | 46.20 | 972,496 | +0.55(+1.20%) |
Nov 07, 2016 | 45.58 | 46.45 | 45.12 | 45.65 | 1,100,956 | +0.95(+2.13%) |
Nov 04, 2016 | 43.77 | 45.55 | 43.77 | 44.70 | 2,010,389 | +1.11(+2.55%) |
Nov 03, 2016 | 43.14 | 44.15 | 42.70 | 43.59 | 1,922,564 | +0.08(+0.18%) |
Nov 02, 2016 | 44.23 | 45.72 | 42.82 | 43.51 | 8,043,467 | -6.00(-12.12%) |
Nov 01, 2016 | 48.05 | 49.65 | 48.03 | 49.51 | 3,697,488 | +1.46(+3.04%) |
Oct 31, 2016 | 48.00 | 48.27 | 47.31 | 48.05 | 1,904,769 | +0.23(+0.48%) |
Oct 28, 2016 | 47.30 | 48.17 | 47.28 | 47.82 | 2,222,825 | +0.18(+0.38%) |
Oct 27, 2016 | 48.70 | 49.13 | 47.41 | 47.64 | 993,963 | -0.47(-0.98%) |
Oct 26, 2016 | 47.76 | 48.56 | 47.68 | 48.11 | 891,816 | +0.24(+0.50%) |
Oct 25, 2016 | 48.73 | 48.91 | 47.74 | 47.87 | 1,318,307 | -1.03(-2.11%) |
Oct 24, 2016 | 48.68 | 49.10 | 48.10 | 48.90 | 1,227,773 | +0.65(+1.35%) |
Oct 21, 2016 | 48.00 | 48.39 | 47.21 | 48.25 | 1,897,877 | -0.77(-1.57%) |
Oct 20, 2016 | 48.30 | 49.55 | 47.81 | 49.02 | 1,920,259 | +0.11(+0.22%) |
Oct 19, 2016 | 50.04 | 53.02 | 48.50 | 48.91 | 6,468,284 | +1.68(+3.56%) |
Oct 18, 2016 | 47.87 | 48.08 | 47.10 | 47.23 | 831,447 | +0.03(+0.06%) |
Oct 17, 2016 | 48.03 | 48.16 | 47.14 | 47.20 | 1,304,964 | -0.83(-1.73%) |
Oct 14, 2016 | 48.89 | 50.06 | 48.00 | 48.03 | 1,289,006 | -0.90(-1.84%) |
Oct 13, 2016 | 48.67 | 49.07 | 47.91 | 48.93 | 1,412,053 | -0.42(-0.85%) |
Oct 12, 2016 | 49.69 | 50.14 | 49.07 | 49.35 | 776,945 | -0.59(-1.18%) |
Oct 11, 2016 | 50.81 | 51.63 | 49.76 | 49.94 | 1,433,614 | -0.89(-1.75%) |
Oct 10, 2016 | 50.50 | 51.82 | 50.50 | 50.83 | 1,111,602 | +0.42(+0.83%) |
Oct 07, 2016 | 51.38 | 51.43 | 50.20 | 50.41 | 1,740,214 | -1.22(-2.36%) |
Oct 06, 2016 | 53.69 | 53.69 | 51.43 | 51.63 | 2,130,834 | -2.15(-4.00%) |
Oct 05, 2016 | 55.52 | 55.53 | 53.70 | 53.78 | 1,426,082 | -1.93(-3.46%) |
Oct 04, 2016 | 56.20 | 56.23 | 55.56 | 55.71 | 580,398 | -0.31(-0.55%) |