Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.83 | 47.83 | 47.83 | 0 | -0.79(-1.62%) | |
Dec 29, 2016 | 51.30 | 51.65 | 48.37 | 48.62 | 2,565,766 | -2.92(-5.67%) |
Dec 28, 2016 | 54.50 | 54.50 | 51.05 | 51.54 | 2,478,631 | -3.58(-6.49%) |
Dec 27, 2016 | 56.98 | 57.00 | 54.52 | 55.12 | 3,734,354 | +1.71(+3.20%) |
Dec 23, 2016 | 53.41 | 53.41 | 53.41 | 0 | +1.82(+3.53%) | |
Dec 22, 2016 | 52.37 | 53.15 | 51.24 | 51.59 | 1,486,710 | -0.56(-1.07%) |
Dec 21, 2016 | 52.20 | 52.92 | 51.55 | 52.15 | 2,699,848 | +0.23(+0.44%) |
Dec 20, 2016 | 49.96 | 53.74 | 49.70 | 51.92 | 3,075,080 | +2.75(+5.59%) |
Dec 19, 2016 | 49.20 | 50.06 | 48.35 | 49.17 | 2,394,331 | -0.13(-0.26%) |
Dec 16, 2016 | 50.50 | 51.12 | 48.65 | 49.30 | 3,771,995 | -0.35(-0.70%) |
Dec 15, 2016 | 47.71 | 50.39 | 46.55 | 49.65 | 2,954,898 | +2.33(+4.92%) |
Dec 14, 2016 | 45.95 | 47.98 | 44.91 | 47.32 | 1,922,127 | +1.05(+2.27%) |
Dec 13, 2016 | 45.12 | 46.49 | 45.12 | 46.27 | 1,431,891 | +1.17(+2.59%) |
Dec 12, 2016 | 44.88 | 46.10 | 44.53 | 45.10 | 1,448,328 | -0.47(-1.03%) |
Dec 09, 2016 | 46.75 | 47.49 | 45.38 | 45.57 | 1,227,577 | -0.99(-2.13%) |
Dec 08, 2016 | 45.38 | 46.71 | 44.65 | 46.56 | 1,611,597 | +0.56(+1.22%) |
Dec 07, 2016 | 46.51 | 46.95 | 43.35 | 46.00 | 2,592,504 | -1.45(-3.06%) |
Dec 06, 2016 | 46.47 | 47.61 | 45.49 | 47.45 | 1,690,533 | +1.45(+3.15%) |
Dec 05, 2016 | 43.32 | 46.50 | 42.78 | 46.00 | 2,649,224 | +3.00(+6.98%) |
Dec 02, 2016 | 41.18 | 43.97 | 40.66 | 43.00 | 1,793,737 | +1.67(+4.04%) |
Dec 01, 2016 | 43.32 | 43.68 | 40.84 | 41.33 | 2,118,895 | -2.43(-5.55%) |
Nov 30, 2016 | 45.78 | 46.27 | 43.49 | 43.76 | 1,788,504 | -2.51(-5.42%) |
Nov 29, 2016 | 46.03 | 47.40 | 45.57 | 46.27 | 1,379,235 | +0.52(+1.14%) |
Nov 28, 2016 | 45.56 | 46.19 | 44.90 | 45.75 | 1,374,767 | -0.26(-0.57%) |
Nov 25, 2016 | 45.59 | 46.09 | 44.68 | 46.01 | 510,396 | +0.62(+1.37%) |
Nov 23, 2016 | 45.39 | 45.39 | 45.39 | 0 | +1.78(+4.08%) | |
Nov 22, 2016 | 45.80 | 46.31 | 43.20 | 43.61 | 1,731,121 | -2.16(-4.72%) |
Nov 21, 2016 | 45.17 | 46.19 | 44.50 | 45.77 | 1,295,534 | +0.65(+1.44%) |
Nov 18, 2016 | 46.23 | 46.96 | 44.88 | 45.12 | 1,628,183 | -1.28(-2.76%) |
Nov 17, 2016 | 45.01 | 46.50 | 44.27 | 46.40 | 1,884,788 | +0.83(+1.82%) |
Nov 16, 2016 | 47.56 | 48.48 | 45.52 | 45.57 | 2,725,131 | -2.59(-5.38%) |
Nov 15, 2016 | 47.07 | 48.60 | 45.76 | 48.16 | 2,521,754 | +0.67(+1.41%) |
Nov 14, 2016 | 42.80 | 48.24 | 42.77 | 47.49 | 4,289,816 | +4.92(+11.56%) |
Nov 11, 2016 | 40.25 | 42.75 | 39.50 | 42.57 | 2,375,346 | +1.62(+3.96%) |
Nov 10, 2016 | 38.95 | 43.00 | 38.61 | 40.95 | 8,026,046 | +2.57(+6.70%) |
Nov 09, 2016 | 32.87 | 40.39 | 32.65 | 38.38 | 11,198,874 | +6.92(+22.00%) |
Nov 08, 2016 | 31.95 | 32.19 | 30.28 | 31.46 | 4,426,851 | -0.66(-2.05%) |
Nov 07, 2016 | 33.61 | 34.77 | 31.45 | 32.12 | 11,746,865 | +4.99(+18.39%) |
Nov 04, 2016 | 27.00 | 27.79 | 26.70 | 27.13 | 3,064,680 | +0.13(+0.48%) |
Nov 03, 2016 | 27.00 | 27.51 | 26.94 | 27.00 | 2,997,127 | +0.00(+0.00%) |
Nov 02, 2016 | 26.00 | 27.23 | 24.58 | 27.00 | 4,769,209 | -0.32(-1.17%) |
Nov 01, 2016 | 26.25 | 27.45 | 25.97 | 27.32 | 2,050,550 | +1.34(+5.16%) |
Oct 31, 2016 | 26.28 | 26.35 | 25.59 | 25.98 | 1,569,921 | -0.11(-0.42%) |
Oct 28, 2016 | 26.00 | 26.81 | 25.19 | 26.09 | 1,806,593 | +0.40(+1.56%) |
Oct 27, 2016 | 27.36 | 27.90 | 25.63 | 25.69 | 2,314,120 | -1.53(-5.62%) |
Oct 26, 2016 | 27.26 | 28.30 | 27.06 | 27.22 | 1,365,315 | +0.06(+0.22%) |
Oct 25, 2016 | 27.72 | 27.98 | 26.62 | 27.16 | 1,526,257 | -0.49(-1.77%) |
Oct 24, 2016 | 28.22 | 28.40 | 27.52 | 27.65 | 1,082,719 | -0.42(-1.50%) |
Oct 21, 2016 | 28.32 | 28.50 | 27.85 | 28.07 | 921,532 | -0.52(-1.82%) |
Oct 20, 2016 | 27.77 | 28.99 | 27.72 | 28.59 | 1,176,691 | +0.77(+2.77%) |
Oct 19, 2016 | 28.63 | 28.73 | 27.77 | 27.82 | 1,061,172 | -0.80(-2.80%) |
Oct 18, 2016 | 29.25 | 29.79 | 28.52 | 28.62 | 1,155,535 | -0.25(-0.87%) |
Oct 17, 2016 | 29.27 | 29.41 | 28.39 | 28.87 | 1,254,823 | -0.13(-0.45%) |
Oct 14, 2016 | 30.26 | 30.48 | 28.69 | 29.00 | 2,126,109 | -1.10(-3.65%) |
Oct 13, 2016 | 30.29 | 30.82 | 29.47 | 30.10 | 1,897,720 | -0.55(-1.79%) |
Oct 12, 2016 | 32.33 | 32.66 | 30.51 | 30.65 | 1,526,831 | -1.68(-5.20%) |
Oct 11, 2016 | 33.99 | 34.40 | 32.01 | 32.33 | 1,456,657 | -1.99(-5.80%) |
Oct 10, 2016 | 34.81 | 34.94 | 33.95 | 34.32 | 1,115,647 | +0.06(+0.18%) |
Oct 07, 2016 | 34.51 | 35.05 | 33.30 | 34.26 | 1,836,847 | +0.00(+0.00%) |
Oct 06, 2016 | 36.30 | 36.30 | 33.12 | 34.26 | 3,270,312 | -2.12(-5.83%) |
Oct 05, 2016 | 35.66 | 36.65 | 35.52 | 36.38 | 1,366,664 | +0.72(+2.02%) |
Oct 04, 2016 | 36.21 | 36.53 | 35.37 | 35.66 | 937,420 | -0.37(-1.03%) |