Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 52.08 | 52.08 | 52.08 | 0 | -0.24(-0.46%) | |
Dec 29, 2016 | 52.20 | 52.44 | 52.15 | 52.32 | 48,606 | +0.08(+0.16%) |
Dec 28, 2016 | 52.85 | 52.85 | 52.13 | 52.24 | 46,041 | -0.57(-1.08%) |
Dec 27, 2016 | 52.79 | 52.91 | 52.62 | 52.81 | 36,175 | +0.22(+0.42%) |
Dec 23, 2016 | 52.59 | 52.59 | 52.59 | 0 | +0.18(+0.33%) | |
Dec 22, 2016 | 52.82 | 52.91 | 52.29 | 52.41 | 74,350 | -0.41(-0.77%) |
Dec 21, 2016 | 52.95 | 53.04 | 52.77 | 52.82 | 35,668 | +0.02(+0.03%) |
Dec 20, 2016 | 52.67 | 52.87 | 52.61 | 52.80 | 56,542 | +0.28(+0.54%) |
Dec 19, 2016 | 52.29 | 52.58 | 52.24 | 52.52 | 34,307 | +0.27(+0.51%) |
Dec 16, 2016 | 52.43 | 52.75 | 52.15 | 52.25 | 40,353 | -0.02(-0.04%) |
Dec 15, 2016 | 52.11 | 52.65 | 52.03 | 52.27 | 48,429 | +0.25(+0.48%) |
Dec 14, 2016 | 52.67 | 53.27 | 52.02 | 52.02 | 56,015 | -0.74(-1.41%) |
Dec 13, 2016 | 52.88 | 53.11 | 52.47 | 52.77 | 114,754 | +0.08(+0.16%) |
Dec 12, 2016 | 53.09 | 53.27 | 52.57 | 52.68 | 34,186 | -0.43(-0.81%) |
Dec 09, 2016 | 53.31 | 53.32 | 52.94 | 53.11 | 39,538 | -0.06(-0.12%) |
Dec 08, 2016 | 52.63 | 53.28 | 52.62 | 53.18 | 76,025 | +0.61(+1.17%) |
Dec 07, 2016 | 52.11 | 52.69 | 51.89 | 52.56 | 77,939 | +0.61(+1.16%) |
Dec 06, 2016 | 51.64 | 51.99 | 51.35 | 51.96 | 78,917 | +0.55(+1.07%) |
Dec 05, 2016 | 51.08 | 51.46 | 51.02 | 51.41 | 53,550 | +0.60(+1.19%) |
Dec 02, 2016 | 50.77 | 51.14 | 50.72 | 50.80 | 51,579 | +0.08(+0.16%) |
Dec 01, 2016 | 51.05 | 51.25 | 50.66 | 50.72 | 49,327 | -0.23(-0.45%) |
Nov 30, 2016 | 51.25 | 51.41 | 50.90 | 50.95 | 87,120 | -0.04(-0.07%) |
Nov 29, 2016 | 51.20 | 51.21 | 50.92 | 50.99 | 139,500 | +0.04(+0.07%) |
Nov 28, 2016 | 51.40 | 51.50 | 50.95 | 50.95 | 35,824 | -0.50(-0.96%) |
Nov 25, 2016 | 51.34 | 51.45 | 51.23 | 51.45 | 34,696 | +0.16(+0.32%) |
Nov 23, 2016 | 51.28 | 51.28 | 51.28 | 0 | +0.28(+0.54%) | |
Nov 22, 2016 | 50.76 | 51.01 | 50.61 | 51.01 | 70,472 | +0.35(+0.69%) |
Nov 21, 2016 | 50.46 | 50.71 | 50.39 | 50.66 | 56,508 | +0.41(+0.82%) |
Nov 18, 2016 | 50.23 | 50.37 | 50.14 | 50.25 | 53,249 | +0.03(+0.05%) |
Nov 17, 2016 | 50.15 | 50.32 | 49.99 | 50.22 | 48,221 | +0.29(+0.59%) |
Nov 16, 2016 | 49.70 | 50.03 | 49.70 | 49.92 | 36,236 | -0.03(-0.06%) |
Nov 15, 2016 | 49.64 | 50.06 | 49.55 | 49.95 | 125,535 | +0.38(+0.78%) |
Nov 14, 2016 | 49.26 | 49.65 | 49.04 | 49.57 | 60,975 | +0.71(+1.44%) |
Nov 11, 2016 | 48.22 | 48.87 | 48.20 | 48.86 | 79,988 | +0.60(+1.23%) |
Nov 10, 2016 | 48.29 | 48.82 | 48.27 | 48.27 | 51,396 | +0.36(+0.74%) |
Nov 09, 2016 | 46.63 | 48.10 | 46.63 | 47.91 | 73,245 | +1.03(+2.19%) |
Nov 08, 2016 | 46.67 | 47.10 | 46.52 | 46.88 | 32,229 | +0.05(+0.10%) |
Nov 07, 2016 | 46.53 | 46.84 | 46.53 | 46.84 | 35,440 | +1.02(+2.22%) |
Nov 04, 2016 | 45.75 | 46.25 | 45.66 | 45.82 | 39,177 | +0.09(+0.20%) |
Nov 03, 2016 | 45.95 | 46.06 | 45.67 | 45.73 | 38,227 | -0.15(-0.32%) |
Nov 02, 2016 | 46.28 | 46.35 | 45.76 | 45.87 | 64,319 | -0.50(-1.09%) |
Nov 01, 2016 | 46.91 | 46.91 | 46.10 | 46.38 | 41,671 | -0.44(-0.94%) |
Oct 31, 2016 | 46.52 | 46.86 | 46.52 | 46.82 | 25,927 | +0.29(+0.63%) |
Oct 28, 2016 | 46.52 | 46.93 | 46.46 | 46.52 | 67,604 | -0.03(-0.06%) |
Oct 27, 2016 | 47.19 | 47.24 | 46.53 | 46.55 | 57,730 | -0.44(-0.94%) |
Oct 26, 2016 | 47.09 | 47.27 | 46.91 | 46.99 | 25,931 | -0.35(-0.74%) |
Oct 25, 2016 | 47.70 | 47.70 | 47.32 | 47.34 | 49,491 | -0.35(-0.73%) |
Oct 24, 2016 | 47.76 | 47.94 | 47.63 | 47.69 | 152,726 | +0.20(+0.42%) |
Oct 21, 2016 | 47.25 | 47.52 | 47.25 | 47.49 | 30,778 | -0.06(-0.13%) |
Oct 20, 2016 | 47.64 | 47.72 | 47.34 | 47.55 | 32,704 | -0.18(-0.38%) |
Oct 19, 2016 | 47.60 | 47.88 | 47.42 | 47.73 | 27,271 | +0.28(+0.60%) |
Oct 18, 2016 | 47.64 | 47.67 | 47.41 | 47.45 | 34,166 | +0.27(+0.58%) |
Oct 17, 2016 | 47.27 | 47.41 | 47.14 | 47.17 | 22,331 | -0.05(-0.10%) |
Oct 14, 2016 | 47.61 | 47.74 | 47.22 | 47.22 | 111,289 | -0.09(-0.19%) |
Oct 13, 2016 | 47.27 | 47.52 | 46.92 | 47.31 | 22,926 | -0.40(-0.85%) |
Oct 12, 2016 | 47.56 | 47.77 | 47.38 | 47.72 | 18,180 | +0.19(+0.41%) |
Oct 11, 2016 | 48.15 | 48.15 | 47.27 | 47.52 | 29,667 | -0.76(-1.58%) |
Oct 10, 2016 | 48.20 | 48.49 | 48.20 | 48.28 | 32,273 | +0.38(+0.78%) |
Oct 07, 2016 | 48.26 | 48.40 | 47.71 | 47.91 | 45,653 | -0.28(-0.57%) |
Oct 06, 2016 | 48.13 | 48.24 | 47.89 | 48.18 | 84,531 | -0.01(-0.02%) |
Oct 05, 2016 | 48.21 | 48.41 | 48.13 | 48.19 | 98,987 | +0.26(+0.54%) |
Oct 04, 2016 | 48.28 | 48.30 | 47.75 | 47.94 | 74,560 | -0.13(-0.27%) |