Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.20 | 50.20 | 50.20 | 0 | -0.21(-0.41%) | |
Dec 29, 2016 | 50.34 | 50.83 | 50.17 | 50.40 | 89,277 | -0.02(-0.04%) |
Dec 28, 2016 | 51.01 | 51.01 | 50.29 | 50.42 | 90,738 | -0.51(-1.01%) |
Dec 27, 2016 | 50.76 | 51.19 | 50.74 | 50.93 | 44,152 | +0.25(+0.50%) |
Dec 23, 2016 | 50.68 | 50.68 | 50.68 | 0 | +0.26(+0.52%) | |
Dec 22, 2016 | 51.04 | 51.04 | 50.33 | 50.42 | 80,145 | -0.59(-1.15%) |
Dec 21, 2016 | 51.20 | 51.36 | 51.01 | 51.01 | 47,096 | -0.05(-0.10%) |
Dec 20, 2016 | 50.74 | 51.21 | 50.69 | 51.06 | 91,077 | +0.43(+0.86%) |
Dec 19, 2016 | 50.38 | 50.73 | 50.36 | 50.62 | 37,230 | +0.31(+0.62%) |
Dec 16, 2016 | 50.56 | 50.94 | 50.27 | 50.31 | 39,295 | -0.20(-0.40%) |
Dec 15, 2016 | 50.15 | 50.85 | 50.05 | 50.51 | 107,056 | +0.47(+0.94%) |
Dec 14, 2016 | 50.73 | 50.82 | 50.04 | 50.04 | 94,716 | -0.69(-1.37%) |
Dec 13, 2016 | 51.11 | 51.21 | 50.53 | 50.73 | 64,444 | +0.05(+0.09%) |
Dec 12, 2016 | 51.34 | 51.36 | 50.56 | 50.69 | 54,332 | -0.64(-1.24%) |
Dec 09, 2016 | 51.61 | 51.61 | 51.14 | 51.33 | 170,038 | -0.05(-0.09%) |
Dec 08, 2016 | 50.59 | 51.39 | 50.47 | 51.37 | 103,259 | +0.88(+1.74%) |
Dec 07, 2016 | 50.01 | 50.53 | 49.80 | 50.49 | 123,497 | +0.53(+1.05%) |
Dec 06, 2016 | 49.56 | 50.00 | 49.22 | 49.97 | 89,971 | +0.57(+1.16%) |
Dec 05, 2016 | 48.84 | 49.43 | 48.84 | 49.40 | 154,130 | +0.95(+1.96%) |
Dec 02, 2016 | 48.34 | 48.68 | 48.33 | 48.44 | 61,840 | +0.01(+0.02%) |
Dec 01, 2016 | 48.92 | 49.12 | 48.26 | 48.43 | 62,730 | -0.34(-0.70%) |
Nov 30, 2016 | 49.36 | 49.36 | 48.70 | 48.78 | 74,290 | -0.27(-0.55%) |
Nov 29, 2016 | 49.22 | 49.33 | 48.97 | 49.04 | 69,999 | -0.04(-0.08%) |
Nov 28, 2016 | 49.74 | 49.74 | 49.03 | 49.08 | 69,210 | -0.65(-1.30%) |
Nov 25, 2016 | 49.65 | 49.74 | 49.52 | 49.73 | 25,942 | +0.18(+0.37%) |
Nov 23, 2016 | 49.54 | 49.54 | 49.54 | 0 | +0.36(+0.73%) | |
Nov 22, 2016 | 48.96 | 49.21 | 48.77 | 49.18 | 108,053 | +0.57(+1.18%) |
Nov 21, 2016 | 48.66 | 48.76 | 48.31 | 48.61 | 244,050 | +0.20(+0.42%) |
Nov 18, 2016 | 48.31 | 48.44 | 48.23 | 48.41 | 105,552 | +0.07(+0.15%) |
Nov 17, 2016 | 48.21 | 48.44 | 48.07 | 48.33 | 78,548 | +0.40(+0.83%) |
Nov 16, 2016 | 47.84 | 48.07 | 47.78 | 47.94 | 42,534 | +0.02(+0.04%) |
Nov 15, 2016 | 47.78 | 48.03 | 47.48 | 47.92 | 70,682 | +0.05(+0.10%) |
Nov 14, 2016 | 47.62 | 48.28 | 47.62 | 47.87 | 170,599 | +0.73(+1.55%) |
Nov 11, 2016 | 46.15 | 47.17 | 45.91 | 47.14 | 119,408 | +1.26(+2.74%) |
Nov 10, 2016 | 45.42 | 46.10 | 45.42 | 45.89 | 201,006 | +0.94(+2.10%) |
Nov 09, 2016 | 43.13 | 45.04 | 43.13 | 44.94 | 195,354 | +1.60(+3.69%) |
Nov 08, 2016 | 43.08 | 43.53 | 42.85 | 43.35 | 131,228 | +0.10(+0.23%) |
Nov 07, 2016 | 43.05 | 43.34 | 43.01 | 43.24 | 62,825 | +0.95(+2.25%) |
Nov 04, 2016 | 41.97 | 42.73 | 41.97 | 42.29 | 36,781 | +0.39(+0.93%) |
Nov 03, 2016 | 42.31 | 42.36 | 41.88 | 41.90 | 33,056 | -0.29(-0.68%) |
Nov 02, 2016 | 42.58 | 42.64 | 42.14 | 42.19 | 52,827 | -0.41(-0.95%) |
Nov 01, 2016 | 43.37 | 43.37 | 42.33 | 42.60 | 47,552 | -0.64(-1.47%) |
Oct 31, 2016 | 43.15 | 43.25 | 42.96 | 43.23 | 26,144 | +0.19(+0.45%) |
Oct 28, 2016 | 43.08 | 43.38 | 42.96 | 43.04 | 59,072 | -0.11(-0.26%) |
Oct 27, 2016 | 43.87 | 43.87 | 43.07 | 43.15 | 31,788 | -0.61(-1.39%) |
Oct 26, 2016 | 43.96 | 44.25 | 43.70 | 43.76 | 49,643 | -0.42(-0.94%) |
Oct 25, 2016 | 44.56 | 44.65 | 44.13 | 44.18 | 67,053 | -0.42(-0.93%) |
Oct 24, 2016 | 44.60 | 44.86 | 44.49 | 44.59 | 103,749 | +0.30(+0.69%) |
Oct 21, 2016 | 44.09 | 44.40 | 43.96 | 44.29 | 40,956 | -0.12(-0.27%) |
Oct 20, 2016 | 44.44 | 44.57 | 44.20 | 44.41 | 44,034 | -0.19(-0.43%) |
Oct 19, 2016 | 44.53 | 44.78 | 44.23 | 44.60 | 42,885 | +0.18(+0.42%) |
Oct 18, 2016 | 44.72 | 44.72 | 44.35 | 44.42 | 33,306 | +0.18(+0.42%) |
Oct 17, 2016 | 44.32 | 44.45 | 44.19 | 44.23 | 35,137 | -0.08(-0.19%) |
Oct 14, 2016 | 44.72 | 44.87 | 44.32 | 44.32 | 80,589 | -0.13(-0.29%) |
Oct 13, 2016 | 44.70 | 44.70 | 44.24 | 44.44 | 57,861 | -0.59(-1.31%) |
Oct 12, 2016 | 45.04 | 45.26 | 44.88 | 45.04 | 32,487 | +0.01(+0.02%) |
Oct 11, 2016 | 45.89 | 45.89 | 44.84 | 45.03 | 41,734 | -0.91(-1.97%) |
Oct 10, 2016 | 45.76 | 46.10 | 45.76 | 45.93 | 29,099 | +0.51(+1.12%) |
Oct 07, 2016 | 45.88 | 45.92 | 45.27 | 45.42 | 325,496 | -0.42(-0.91%) |
Oct 06, 2016 | 45.73 | 45.92 | 45.45 | 45.84 | 137,034 | -0.03(-0.06%) |
Oct 05, 2016 | 45.77 | 46.11 | 45.75 | 45.87 | 149,957 | +0.23(+0.51%) |
Oct 04, 2016 | 45.89 | 46.01 | 45.47 | 45.64 | 69,363 | -0.16(-0.34%) |