Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.36 | 50.36 | 50.36 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.25 | 50.60 | 50.18 | 50.45 | 52,202 | +0.17(+0.35%) |
Dec 28, 2016 | 50.93 | 51.17 | 50.20 | 50.27 | 82,908 | -0.55(-1.08%) |
Dec 27, 2016 | 50.74 | 50.92 | 50.67 | 50.82 | 37,298 | +0.19(+0.37%) |
Dec 23, 2016 | 50.63 | 50.63 | 50.63 | 0 | +0.08(+0.16%) | |
Dec 22, 2016 | 50.84 | 50.84 | 50.39 | 50.55 | 84,972 | -0.12(-0.25%) |
Dec 21, 2016 | 50.79 | 50.86 | 50.68 | 50.68 | 45,899 | -0.25(-0.49%) |
Dec 20, 2016 | 50.74 | 51.03 | 50.74 | 50.93 | 48,513 | +0.17(+0.33%) |
Dec 19, 2016 | 50.50 | 50.80 | 50.41 | 50.76 | 75,606 | +0.42(+0.83%) |
Dec 16, 2016 | 50.57 | 50.83 | 50.31 | 50.34 | 67,103 | -0.10(-0.20%) |
Dec 15, 2016 | 50.25 | 50.66 | 50.15 | 50.44 | 126,142 | +0.25(+0.50%) |
Dec 14, 2016 | 50.77 | 51.12 | 50.18 | 50.19 | 68,867 | -0.63(-1.24%) |
Dec 13, 2016 | 50.90 | 51.02 | 50.53 | 50.82 | 111,445 | +0.23(+0.45%) |
Dec 12, 2016 | 50.79 | 50.90 | 50.54 | 50.59 | 50,227 | -0.28(-0.55%) |
Dec 09, 2016 | 51.00 | 51.00 | 50.72 | 50.87 | 102,870 | +0.06(+0.12%) |
Dec 08, 2016 | 50.34 | 50.91 | 50.19 | 50.81 | 89,419 | +0.57(+1.13%) |
Dec 07, 2016 | 49.85 | 50.31 | 49.70 | 50.24 | 91,457 | +0.48(+0.96%) |
Dec 06, 2016 | 49.46 | 49.77 | 49.31 | 49.76 | 56,228 | +0.41(+0.83%) |
Dec 05, 2016 | 49.38 | 49.43 | 48.95 | 49.35 | 124,206 | +0.41(+0.85%) |
Dec 02, 2016 | 49.07 | 49.37 | 48.86 | 48.94 | 61,969 | -0.21(-0.44%) |
Dec 01, 2016 | 49.05 | 49.38 | 48.80 | 49.15 | 105,331 | +0.39(+0.80%) |
Nov 30, 2016 | 49.66 | 49.66 | 48.76 | 48.76 | 134,561 | -0.46(-0.93%) |
Nov 29, 2016 | 49.02 | 49.36 | 48.65 | 49.22 | 132,942 | +0.33(+0.67%) |
Nov 28, 2016 | 49.23 | 49.23 | 48.85 | 48.89 | 76,821 | -0.19(-0.39%) |
Nov 25, 2016 | 48.96 | 49.08 | 48.83 | 49.08 | 28,109 | +0.29(+0.59%) |
Nov 23, 2016 | 48.79 | 48.79 | 48.79 | 0 | -0.03(-0.06%) | |
Nov 22, 2016 | 48.64 | 48.82 | 48.37 | 48.82 | 78,100 | +0.37(+0.76%) |
Nov 21, 2016 | 48.37 | 48.50 | 48.25 | 48.45 | 106,436 | +0.30(+0.62%) |
Nov 18, 2016 | 48.22 | 48.22 | 48.06 | 48.15 | 41,855 | +0.08(+0.17%) |
Nov 17, 2016 | 47.90 | 48.23 | 47.90 | 48.07 | 44,260 | +0.12(+0.26%) |
Nov 16, 2016 | 48.05 | 48.08 | 47.71 | 47.95 | 112,681 | -0.08(-0.16%) |
Nov 15, 2016 | 47.95 | 48.07 | 47.68 | 48.02 | 94,429 | +0.20(+0.42%) |
Nov 14, 2016 | 47.35 | 47.82 | 47.32 | 47.82 | 91,398 | +0.72(+1.53%) |
Nov 11, 2016 | 46.52 | 47.13 | 46.52 | 47.10 | 96,344 | +0.57(+1.23%) |
Nov 10, 2016 | 46.63 | 46.74 | 46.07 | 46.53 | 102,441 | +0.25(+0.54%) |
Nov 09, 2016 | 44.91 | 46.40 | 44.91 | 46.28 | 100,194 | +0.73(+1.60%) |
Nov 08, 2016 | 45.35 | 45.75 | 45.35 | 45.55 | 71,087 | +0.14(+0.31%) |
Nov 07, 2016 | 45.08 | 45.41 | 45.06 | 45.41 | 38,774 | +0.97(+2.18%) |
Nov 04, 2016 | 44.32 | 44.86 | 44.32 | 44.44 | 68,737 | +0.08(+0.19%) |
Nov 03, 2016 | 44.33 | 44.59 | 44.32 | 44.36 | 25,123 | -0.02(-0.05%) |
Nov 02, 2016 | 44.75 | 44.91 | 44.36 | 44.38 | 29,719 | -0.38(-0.84%) |
Nov 01, 2016 | 45.41 | 45.41 | 44.64 | 44.76 | 15,303 | -0.54(-1.19%) |
Oct 31, 2016 | 45.05 | 45.39 | 44.98 | 45.30 | 12,527 | +0.51(+1.14%) |
Oct 28, 2016 | 45.04 | 45.15 | 44.75 | 44.79 | 64,384 | -0.05(-0.11%) |
Oct 27, 2016 | 45.27 | 45.35 | 44.76 | 44.84 | 31,688 | -0.43(-0.95%) |
Oct 26, 2016 | 45.36 | 45.45 | 45.19 | 45.27 | 23,700 | -0.16(-0.35%) |
Oct 25, 2016 | 45.74 | 45.82 | 45.38 | 45.43 | 19,237 | -0.27(-0.59%) |
Oct 24, 2016 | 45.63 | 46.01 | 45.57 | 45.70 | 14,133 | +0.20(+0.44%) |
Oct 21, 2016 | 45.43 | 45.58 | 45.09 | 45.50 | 22,032 | +0.02(+0.04%) |
Oct 20, 2016 | 45.44 | 45.80 | 45.38 | 45.48 | 15,045 | -0.14(-0.31%) |
Oct 19, 2016 | 45.55 | 45.72 | 45.31 | 45.62 | 22,663 | +0.21(+0.46%) |
Oct 18, 2016 | 45.41 | 45.55 | 45.30 | 45.41 | 37,443 | +0.25(+0.55%) |
Oct 17, 2016 | 45.30 | 45.33 | 45.13 | 45.16 | 75,250 | -0.09(-0.20%) |
Oct 14, 2016 | 45.46 | 45.57 | 45.24 | 45.25 | 24,793 | +0.05(+0.11%) |
Oct 13, 2016 | 44.95 | 45.42 | 44.95 | 45.20 | 11,500 | -0.20(-0.44%) |
Oct 12, 2016 | 45.09 | 45.49 | 45.09 | 45.40 | 41,747 | +0.27(+0.60%) |
Oct 11, 2016 | 45.85 | 45.85 | 44.95 | 45.13 | 45,479 | -0.72(-1.57%) |
Oct 10, 2016 | 45.64 | 46.00 | 45.51 | 45.85 | 14,872 | +0.34(+0.75%) |
Oct 07, 2016 | 46.11 | 46.11 | 45.33 | 45.51 | 40,683 | -0.37(-0.81%) |
Oct 06, 2016 | 45.75 | 45.92 | 45.52 | 45.88 | 28,916 | +0.10(+0.22%) |
Oct 05, 2016 | 45.80 | 46.00 | 45.74 | 45.78 | 64,505 | +0.13(+0.28%) |
Oct 04, 2016 | 46.19 | 46.34 | 45.44 | 45.65 | 92,803 | -0.38(-0.83%) |