Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.89 | 49.89 | 49.89 | 0 | +0.11(+0.22%) | |
Dec 29, 2016 | 49.96 | 50.03 | 49.77 | 49.78 | 222,727 | +0.00(+0.00%) |
Dec 28, 2016 | 49.96 | 50.36 | 49.78 | 49.78 | 239,905 | -0.34(-0.68%) |
Dec 27, 2016 | 49.93 | 50.39 | 49.93 | 50.13 | 313,413 | -0.05(-0.09%) |
Dec 23, 2016 | 50.17 | 50.17 | 50.17 | 0 | -0.06(-0.12%) | |
Dec 22, 2016 | 50.13 | 50.44 | 49.75 | 50.23 | 230,333 | +0.27(+0.54%) |
Dec 21, 2016 | 49.74 | 50.12 | 49.64 | 49.96 | 187,563 | +0.34(+0.69%) |
Dec 20, 2016 | 49.65 | 49.74 | 49.43 | 49.62 | 233,041 | +0.06(+0.13%) |
Dec 19, 2016 | 49.66 | 49.93 | 49.45 | 49.56 | 276,565 | +0.09(+0.19%) |
Dec 16, 2016 | 49.31 | 49.60 | 49.12 | 49.47 | 502,156 | +0.41(+0.84%) |
Dec 15, 2016 | 49.16 | 49.19 | 48.83 | 49.05 | 265,940 | +0.07(+0.14%) |
Dec 14, 2016 | 48.89 | 49.25 | 48.79 | 48.98 | 306,992 | +0.47(+0.96%) |
Dec 13, 2016 | 48.20 | 48.76 | 48.04 | 48.52 | 112,623 | +0.32(+0.66%) |
Dec 12, 2016 | 48.47 | 48.92 | 47.96 | 48.20 | 152,884 | -0.17(-0.35%) |
Dec 09, 2016 | 47.60 | 48.96 | 47.49 | 48.37 | 365,300 | +0.68(+1.43%) |
Dec 08, 2016 | 47.95 | 47.95 | 47.41 | 47.69 | 191,837 | -0.05(-0.10%) |
Dec 07, 2016 | 47.17 | 47.93 | 46.88 | 47.73 | 270,669 | +0.57(+1.20%) |
Dec 06, 2016 | 46.67 | 47.16 | 46.67 | 47.16 | 83,111 | +0.36(+0.76%) |
Dec 05, 2016 | 46.58 | 47.18 | 46.45 | 46.81 | 121,372 | +0.15(+0.32%) |
Dec 02, 2016 | 46.86 | 46.87 | 46.59 | 46.66 | 72,703 | -0.06(-0.13%) |
Dec 01, 2016 | 46.75 | 46.78 | 46.24 | 46.72 | 344,088 | -0.03(-0.07%) |
Nov 30, 2016 | 46.93 | 46.93 | 46.40 | 46.76 | 135,082 | +0.03(+0.07%) |
Nov 29, 2016 | 46.31 | 46.76 | 46.02 | 46.73 | 152,386 | +0.54(+1.18%) |
Nov 28, 2016 | 45.94 | 46.40 | 45.72 | 46.18 | 199,313 | +0.25(+0.53%) |
Nov 25, 2016 | 45.98 | 46.32 | 45.92 | 45.94 | 36,267 | -0.05(-0.10%) |
Nov 23, 2016 | 45.98 | 45.98 | 45.98 | 0 | +0.32(+0.70%) | |
Nov 22, 2016 | 46.36 | 46.50 | 45.32 | 45.66 | 194,898 | -0.51(-1.10%) |
Nov 21, 2016 | 46.20 | 46.50 | 46.07 | 46.17 | 140,833 | +0.02(+0.03%) |
Nov 18, 2016 | 46.30 | 46.38 | 45.87 | 46.15 | 124,869 | -0.11(-0.23%) |
Nov 17, 2016 | 45.67 | 46.45 | 45.37 | 46.26 | 243,966 | +0.80(+1.75%) |
Nov 16, 2016 | 44.79 | 45.58 | 44.76 | 45.46 | 145,687 | +0.70(+1.56%) |
Nov 15, 2016 | 45.21 | 45.39 | 44.48 | 44.76 | 259,414 | -0.51(-1.13%) |
Nov 14, 2016 | 46.74 | 46.93 | 45.23 | 45.28 | 376,078 | -1.38(-2.96%) |
Nov 11, 2016 | 46.03 | 46.69 | 45.86 | 46.66 | 191,875 | +0.64(+1.40%) |
Nov 10, 2016 | 46.32 | 46.35 | 45.98 | 46.01 | 92,848 | -0.15(-0.33%) |
Nov 09, 2016 | 45.21 | 46.34 | 45.05 | 46.17 | 280,498 | +0.20(+0.43%) |
Nov 08, 2016 | 45.52 | 46.04 | 45.21 | 45.97 | 235,736 | +0.38(+0.84%) |
Nov 07, 2016 | 45.13 | 45.63 | 45.13 | 45.58 | 130,268 | +0.49(+1.09%) |
Nov 04, 2016 | 45.19 | 45.35 | 44.77 | 45.09 | 82,960 | -0.08(-0.17%) |
Nov 03, 2016 | 45.32 | 45.66 | 45.02 | 45.17 | 124,175 | -0.11(-0.24%) |
Nov 02, 2016 | 43.21 | 45.34 | 43.09 | 45.28 | 321,816 | +1.88(+4.33%) |
Nov 01, 2016 | 43.36 | 43.78 | 43.24 | 43.40 | 122,127 | -0.16(-0.37%) |
Oct 31, 2016 | 43.53 | 43.63 | 43.21 | 43.56 | 225,849 | +0.03(+0.07%) |
Oct 28, 2016 | 43.32 | 43.80 | 43.19 | 43.53 | 109,983 | +0.17(+0.39%) |
Oct 27, 2016 | 43.64 | 43.93 | 43.21 | 43.36 | 193,591 | -0.40(-0.91%) |
Oct 26, 2016 | 43.98 | 44.35 | 43.74 | 43.76 | 157,381 | -0.26(-0.59%) |
Oct 25, 2016 | 43.58 | 44.12 | 43.18 | 44.02 | 336,843 | +0.13(+0.30%) |
Oct 24, 2016 | 44.30 | 45.48 | 43.63 | 43.89 | 381,574 | -0.01(-0.02%) |
Oct 21, 2016 | 43.88 | 44.27 | 43.78 | 43.90 | 88,934 | +0.03(+0.07%) |
Oct 20, 2016 | 44.95 | 45.02 | 43.85 | 43.87 | 520,689 | -0.88(-1.97%) |
Oct 19, 2016 | 44.45 | 44.93 | 44.28 | 44.75 | 125,818 | +0.28(+0.64%) |
Oct 18, 2016 | 44.31 | 44.75 | 44.31 | 44.47 | 173,038 | +0.39(+0.89%) |
Oct 17, 2016 | 43.52 | 44.08 | 43.42 | 44.08 | 172,204 | +0.46(+1.05%) |
Oct 14, 2016 | 43.71 | 43.97 | 43.45 | 43.62 | 163,211 | +0.18(+0.41%) |
Oct 13, 2016 | 43.81 | 44.18 | 43.44 | 43.44 | 86,715 | -0.52(-1.19%) |
Oct 12, 2016 | 44.15 | 44.25 | 43.90 | 43.96 | 68,839 | -0.32(-0.73%) |
Oct 11, 2016 | 44.78 | 44.85 | 44.22 | 44.28 | 214,939 | -0.65(-1.45%) |
Oct 10, 2016 | 44.29 | 45.04 | 44.29 | 44.93 | 187,138 | +0.48(+1.09%) |
Oct 07, 2016 | 44.40 | 44.47 | 43.99 | 44.45 | 98,759 | +0.14(+0.31%) |
Oct 06, 2016 | 43.94 | 44.57 | 43.88 | 44.31 | 79,201 | +0.08(+0.19%) |
Oct 05, 2016 | 44.32 | 44.39 | 43.73 | 44.23 | 111,828 | -0.08(-0.19%) |
Oct 04, 2016 | 44.03 | 44.70 | 43.85 | 44.31 | 170,673 | +0.52(+1.19%) |