Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.14 | 49.14 | 49.14 | 0 | -0.22(-0.44%) | |
Dec 29, 2016 | 49.41 | 49.64 | 49.13 | 49.36 | 130,390 | +0.06(+0.12%) |
Dec 28, 2016 | 49.95 | 49.96 | 49.19 | 49.30 | 125,890 | -0.55(-1.10%) |
Dec 27, 2016 | 49.69 | 50.04 | 49.69 | 49.85 | 454,062 | +0.23(+0.47%) |
Dec 23, 2016 | 49.62 | 49.62 | 49.62 | 0 | +0.25(+0.52%) | |
Dec 22, 2016 | 49.84 | 49.87 | 49.18 | 49.36 | 224,016 | -0.44(-0.88%) |
Dec 21, 2016 | 50.15 | 50.16 | 49.79 | 49.80 | 532,813 | -0.33(-0.65%) |
Dec 20, 2016 | 49.84 | 50.20 | 49.76 | 50.13 | 376,965 | +0.47(+0.95%) |
Dec 19, 2016 | 49.44 | 49.82 | 49.38 | 49.65 | 161,623 | +0.30(+0.61%) |
Dec 16, 2016 | 49.54 | 49.95 | 49.31 | 49.35 | 585,603 | -0.11(-0.22%) |
Dec 15, 2016 | 49.17 | 49.80 | 49.05 | 49.46 | 196,058 | +0.42(+0.85%) |
Dec 14, 2016 | 49.59 | 49.84 | 48.95 | 49.04 | 365,052 | -0.65(-1.30%) |
Dec 13, 2016 | 49.96 | 50.12 | 49.49 | 49.69 | 504,996 | +0.03(+0.05%) |
Dec 12, 2016 | 50.14 | 50.32 | 49.59 | 49.66 | 222,454 | -0.55(-1.10%) |
Dec 09, 2016 | 50.29 | 50.40 | 50.04 | 50.22 | 226,683 | +0.10(+0.19%) |
Dec 08, 2016 | 49.46 | 50.19 | 49.35 | 50.12 | 467,728 | +0.77(+1.55%) |
Dec 07, 2016 | 48.86 | 49.44 | 48.76 | 49.36 | 177,129 | +0.45(+0.92%) |
Dec 06, 2016 | 48.50 | 48.98 | 48.28 | 48.91 | 249,684 | +0.51(+1.06%) |
Dec 05, 2016 | 47.94 | 48.40 | 47.89 | 48.40 | 123,027 | +0.89(+1.88%) |
Dec 02, 2016 | 47.55 | 47.74 | 47.41 | 47.50 | 75,407 | -0.07(-0.15%) |
Dec 01, 2016 | 48.04 | 48.11 | 47.32 | 47.58 | 136,089 | -0.21(-0.45%) |
Nov 30, 2016 | 48.32 | 48.32 | 47.76 | 47.79 | 218,929 | -0.22(-0.45%) |
Nov 29, 2016 | 48.12 | 48.32 | 47.98 | 48.01 | 295,056 | -0.07(-0.14%) |
Nov 28, 2016 | 48.69 | 48.69 | 47.99 | 48.07 | 154,311 | -0.60(-1.23%) |
Nov 25, 2016 | 48.59 | 48.69 | 48.49 | 48.67 | 116,094 | +0.13(+0.27%) |
Nov 23, 2016 | 48.54 | 48.54 | 48.54 | 0 | +0.32(+0.66%) | |
Nov 22, 2016 | 48.01 | 48.26 | 47.85 | 48.22 | 337,096 | +0.43(+0.91%) |
Nov 21, 2016 | 47.72 | 47.94 | 47.43 | 47.79 | 211,532 | +0.21(+0.44%) |
Nov 18, 2016 | 47.49 | 47.60 | 47.34 | 47.58 | 227,796 | +0.28(+0.58%) |
Nov 17, 2016 | 47.22 | 47.49 | 47.14 | 47.30 | 255,693 | +0.24(+0.52%) |
Nov 16, 2016 | 46.91 | 47.20 | 46.89 | 47.06 | 98,565 | -0.02(-0.04%) |
Nov 15, 2016 | 46.82 | 47.17 | 46.60 | 47.08 | 151,344 | +0.15(+0.33%) |
Nov 14, 2016 | 46.86 | 47.28 | 46.64 | 46.92 | 319,262 | +0.66(+1.43%) |
Nov 11, 2016 | 45.40 | 46.36 | 45.25 | 46.26 | 353,490 | +1.00(+2.20%) |
Nov 10, 2016 | 45.13 | 45.52 | 44.85 | 45.27 | 202,658 | +0.78(+1.76%) |
Nov 09, 2016 | 42.92 | 44.59 | 42.92 | 44.48 | 240,259 | +1.32(+3.05%) |
Nov 08, 2016 | 42.99 | 43.39 | 42.77 | 43.16 | 126,113 | +0.10(+0.23%) |
Nov 07, 2016 | 42.82 | 43.11 | 42.77 | 43.06 | 87,334 | +1.03(+2.45%) |
Nov 04, 2016 | 41.89 | 42.46 | 41.79 | 42.04 | 98,362 | +0.27(+0.65%) |
Nov 03, 2016 | 42.08 | 42.19 | 41.73 | 41.76 | 83,080 | -0.23(-0.54%) |
Nov 02, 2016 | 42.42 | 42.47 | 41.92 | 41.99 | 82,223 | -0.55(-1.30%) |
Nov 01, 2016 | 43.11 | 43.12 | 42.28 | 42.54 | 108,258 | -0.49(-1.15%) |
Oct 31, 2016 | 42.95 | 43.06 | 42.80 | 43.04 | 38,146 | +0.16(+0.38%) |
Oct 28, 2016 | 42.91 | 43.20 | 42.75 | 42.87 | 114,694 | -0.12(-0.28%) |
Oct 27, 2016 | 43.66 | 43.66 | 42.91 | 43.00 | 240,614 | -0.52(-1.19%) |
Oct 26, 2016 | 43.65 | 43.94 | 43.41 | 43.51 | 137,466 | -0.43(-0.97%) |
Oct 25, 2016 | 44.21 | 44.30 | 43.83 | 43.94 | 176,672 | -0.34(-0.77%) |
Oct 24, 2016 | 44.30 | 44.48 | 44.14 | 44.28 | 50,139 | +0.31(+0.70%) |
Oct 21, 2016 | 43.70 | 44.06 | 43.63 | 43.97 | 49,629 | -0.05(-0.11%) |
Oct 20, 2016 | 43.99 | 44.12 | 43.77 | 44.02 | 73,063 | -0.10(-0.23%) |
Oct 19, 2016 | 43.98 | 44.29 | 43.79 | 44.12 | 79,285 | +0.20(+0.45%) |
Oct 18, 2016 | 44.13 | 44.15 | 43.82 | 43.92 | 44,684 | +0.21(+0.48%) |
Oct 17, 2016 | 43.77 | 43.86 | 43.66 | 43.71 | 31,422 | -0.03(-0.08%) |
Oct 14, 2016 | 44.07 | 44.21 | 43.73 | 43.74 | 100,602 | -0.15(-0.33%) |
Oct 13, 2016 | 43.95 | 44.07 | 43.63 | 43.89 | 108,244 | -0.39(-0.88%) |
Oct 12, 2016 | 44.31 | 44.49 | 44.15 | 44.28 | 84,671 | -0.01(-0.02%) |
Oct 11, 2016 | 45.01 | 45.05 | 44.09 | 44.29 | 83,279 | -0.86(-1.90%) |
Oct 10, 2016 | 44.89 | 45.27 | 44.89 | 45.14 | 43,541 | +0.53(+1.19%) |
Oct 07, 2016 | 45.02 | 45.11 | 44.39 | 44.61 | 93,104 | -0.34(-0.76%) |
Oct 06, 2016 | 44.92 | 45.00 | 44.63 | 44.95 | 111,399 | -0.07(-0.15%) |
Oct 05, 2016 | 44.94 | 45.27 | 44.92 | 45.02 | 56,085 | +0.29(+0.66%) |
Oct 04, 2016 | 45.03 | 45.15 | 44.57 | 44.73 | 127,491 | -0.22(-0.49%) |