Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.50 | 46.50 | 46.50 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 46.50 | 46.99 | 46.16 | 46.54 | 45,092 | +0.04(+0.09%) |
Dec 28, 2016 | 47.08 | 47.08 | 46.16 | 46.50 | 68,716 | -0.33(-0.71%) |
Dec 27, 2016 | 46.58 | 47.24 | 46.58 | 46.83 | 55,175 | +0.54(+1.17%) |
Dec 23, 2016 | 46.29 | 46.29 | 46.29 | 0 | +0.17(+0.36%) | |
Dec 22, 2016 | 46.37 | 46.62 | 45.83 | 46.12 | 75,964 | -0.46(-0.98%) |
Dec 21, 2016 | 46.50 | 46.99 | 46.37 | 46.58 | 66,429 | +0.08(+0.18%) |
Dec 20, 2016 | 45.92 | 46.58 | 45.67 | 46.50 | 81,238 | +0.83(+1.82%) |
Dec 19, 2016 | 45.17 | 46.00 | 45.00 | 45.67 | 80,859 | +0.66(+1.48%) |
Dec 16, 2016 | 45.17 | 45.75 | 44.63 | 45.00 | 275,101 | +0.12(+0.28%) |
Dec 15, 2016 | 44.88 | 45.79 | 44.38 | 44.88 | 168,995 | +0.12(+0.28%) |
Dec 14, 2016 | 45.79 | 45.87 | 44.63 | 44.75 | 71,673 | -1.00(-2.18%) |
Dec 13, 2016 | 44.96 | 46.12 | 44.96 | 45.75 | 190,655 | +0.62(+1.38%) |
Dec 12, 2016 | 45.75 | 45.75 | 44.50 | 45.13 | 105,753 | -0.91(-1.98%) |
Dec 09, 2016 | 46.70 | 46.70 | 45.79 | 46.04 | 95,578 | -0.46(-0.98%) |
Dec 08, 2016 | 45.29 | 47.04 | 45.25 | 46.50 | 148,396 | +1.25(+2.75%) |
Dec 07, 2016 | 44.30 | 45.33 | 44.30 | 45.25 | 129,447 | +0.83(+1.87%) |
Dec 06, 2016 | 44.71 | 44.84 | 44.25 | 44.42 | 267,930 | -0.12(-0.28%) |
Dec 05, 2016 | 43.67 | 44.63 | 43.26 | 44.55 | 146,558 | +1.08(+2.48%) |
Dec 02, 2016 | 42.26 | 43.55 | 42.26 | 43.47 | 192,726 | +1.16(+2.75%) |
Dec 01, 2016 | 40.89 | 42.47 | 40.79 | 42.30 | 185,670 | +1.62(+3.98%) |
Nov 30, 2016 | 41.68 | 41.68 | 40.14 | 40.68 | 301,613 | -0.95(-2.29%) |
Nov 29, 2016 | 40.68 | 42.72 | 40.68 | 41.64 | 217,216 | +1.12(+2.77%) |
Nov 28, 2016 | 40.81 | 40.81 | 40.44 | 40.52 | 233,875 | -0.29(-0.71%) |
Nov 25, 2016 | 40.44 | 40.93 | 40.44 | 40.81 | 37,892 | +0.46(+1.13%) |
Nov 23, 2016 | 40.35 | 40.35 | 40.35 | 0 | +0.12(+0.31%) | |
Nov 22, 2016 | 40.31 | 40.39 | 39.81 | 40.23 | 141,587 | +0.21(+0.52%) |
Nov 21, 2016 | 39.40 | 40.14 | 39.40 | 40.02 | 106,277 | +0.71(+1.80%) |
Nov 18, 2016 | 39.07 | 39.70 | 39.02 | 39.31 | 97,736 | +0.25(+0.64%) |
Nov 17, 2016 | 38.57 | 39.23 | 38.48 | 39.07 | 161,549 | +0.50(+1.29%) |
Nov 16, 2016 | 39.02 | 39.23 | 38.44 | 38.57 | 189,612 | -0.46(-1.17%) |
Nov 15, 2016 | 40.52 | 40.68 | 39.02 | 39.02 | 136,051 | -1.70(-4.18%) |
Nov 14, 2016 | 41.18 | 41.47 | 40.44 | 40.73 | 135,903 | +0.04(+0.10%) |
Nov 11, 2016 | 40.68 | 41.02 | 39.69 | 40.68 | 169,028 | +0.12(+0.31%) |
Nov 10, 2016 | 40.60 | 41.43 | 39.65 | 40.56 | 144,303 | +0.50(+1.24%) |
Nov 09, 2016 | 37.95 | 40.11 | 37.87 | 40.06 | 103,786 | +1.61(+4.20%) |
Nov 08, 2016 | 39.11 | 39.11 | 38.24 | 38.45 | 91,097 | -0.70(-1.80%) |
Nov 07, 2016 | 37.75 | 39.19 | 37.39 | 39.15 | 152,407 | +1.95(+5.23%) |
Nov 04, 2016 | 35.30 | 37.50 | 35.30 | 37.21 | 223,792 | +1.95(+5.52%) |
Nov 03, 2016 | 35.22 | 35.76 | 35.06 | 35.26 | 65,964 | +0.12(+0.35%) |
Nov 02, 2016 | 34.93 | 35.47 | 34.91 | 35.14 | 40,680 | +0.04(+0.12%) |
Nov 01, 2016 | 36.01 | 36.01 | 34.85 | 35.10 | 62,020 | -0.87(-2.42%) |
Oct 31, 2016 | 35.55 | 36.05 | 35.18 | 35.97 | 59,577 | +0.58(+1.64%) |
Oct 28, 2016 | 35.39 | 36.30 | 35.22 | 35.39 | 56,089 | +0.00(+0.00%) |
Oct 27, 2016 | 35.64 | 35.84 | 35.35 | 35.39 | 47,617 | +0.00(+0.00%) |
Oct 26, 2016 | 36.30 | 36.59 | 35.39 | 35.39 | 49,428 | -1.20(-3.28%) |
Oct 25, 2016 | 37.50 | 37.50 | 36.42 | 36.59 | 109,393 | -0.91(-2.43%) |
Oct 24, 2016 | 36.75 | 37.70 | 36.65 | 37.50 | 165,438 | +1.12(+3.07%) |
Oct 21, 2016 | 35.76 | 36.42 | 35.39 | 36.38 | 55,509 | +0.21(+0.57%) |
Oct 20, 2016 | 35.92 | 36.38 | 35.72 | 36.17 | 57,607 | +0.08(+0.23%) |
Oct 19, 2016 | 35.88 | 36.38 | 35.10 | 36.09 | 77,635 | +0.33(+0.93%) |
Oct 18, 2016 | 35.51 | 35.88 | 35.10 | 35.76 | 48,876 | +0.74(+2.13%) |
Oct 17, 2016 | 34.85 | 35.14 | 34.52 | 35.01 | 60,023 | +0.02(+0.05%) |
Oct 14, 2016 | 35.30 | 36.05 | 34.82 | 35.00 | 138,279 | -0.17(-0.49%) |
Oct 13, 2016 | 34.76 | 35.29 | 34.39 | 35.17 | 114,072 | +0.09(+0.26%) |
Oct 12, 2016 | 34.61 | 35.46 | 34.61 | 35.08 | 79,976 | +0.59(+1.70%) |
Oct 11, 2016 | 35.64 | 36.31 | 34.34 | 34.49 | 119,309 | -1.13(-3.16%) |
Oct 10, 2016 | 35.10 | 35.81 | 35.10 | 35.62 | 104,482 | +0.70(+1.99%) |
Oct 07, 2016 | 35.88 | 36.21 | 34.87 | 34.92 | 68,356 | -0.84(-2.34%) |
Oct 06, 2016 | 36.18 | 36.52 | 35.62 | 35.76 | 94,310 | -0.65(-1.80%) |
Oct 05, 2016 | 36.84 | 36.84 | 36.01 | 36.41 | 107,781 | -0.26(-0.70%) |
Oct 04, 2016 | 36.15 | 36.79 | 35.97 | 36.67 | 180,071 | +0.51(+1.42%) |