Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.72 | 47.72 | 47.72 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 47.60 | 47.96 | 47.60 | 47.88 | 1,269,198 | +0.62(+1.31%) |
Dec 28, 2016 | 47.44 | 47.50 | 47.19 | 47.26 | 2,183,697 | +0.07(+0.15%) |
Dec 27, 2016 | 47.15 | 47.32 | 47.15 | 47.19 | 2,226,867 | +0.07(+0.15%) |
Dec 23, 2016 | 47.12 | 47.12 | 47.12 | 0 | +0.10(+0.20%) | |
Dec 22, 2016 | 47.07 | 47.07 | 46.84 | 47.03 | 1,394,424 | -0.43(-0.92%) |
Dec 21, 2016 | 47.67 | 47.70 | 47.46 | 47.46 | 2,363,168 | -0.25(-0.53%) |
Dec 20, 2016 | 47.72 | 47.75 | 47.60 | 47.72 | 1,324,755 | +0.01(+0.02%) |
Dec 19, 2016 | 47.81 | 47.90 | 47.67 | 47.71 | 1,686,457 | -0.27(-0.57%) |
Dec 16, 2016 | 48.08 | 48.16 | 47.82 | 47.98 | 1,673,446 | -0.22(-0.46%) |
Dec 15, 2016 | 48.34 | 48.36 | 48.15 | 48.20 | 2,044,828 | -0.11(-0.23%) |
Dec 14, 2016 | 49.03 | 49.30 | 48.27 | 48.32 | 3,718,075 | -1.12(-2.28%) |
Dec 13, 2016 | 49.12 | 49.51 | 49.12 | 49.44 | 2,803,123 | +0.56(+1.14%) |
Dec 12, 2016 | 48.95 | 49.03 | 48.74 | 48.88 | 3,214,679 | -0.49(-0.99%) |
Dec 09, 2016 | 49.36 | 49.45 | 49.29 | 49.37 | 3,131,497 | -0.32(-0.64%) |
Dec 08, 2016 | 49.46 | 49.76 | 49.41 | 49.69 | 2,043,078 | +0.15(+0.31%) |
Dec 07, 2016 | 49.18 | 49.66 | 49.06 | 49.54 | 1,243,771 | +0.64(+1.30%) |
Dec 06, 2016 | 48.87 | 48.97 | 48.78 | 48.90 | 1,520,657 | +0.16(+0.33%) |
Dec 05, 2016 | 48.65 | 48.80 | 48.63 | 48.74 | 1,006,692 | +0.11(+0.23%) |
Dec 02, 2016 | 48.63 | 48.82 | 48.52 | 48.63 | 779,130 | -0.21(-0.42%) |
Dec 01, 2016 | 49.02 | 49.06 | 48.71 | 48.83 | 1,488,821 | -0.19(-0.39%) |
Nov 30, 2016 | 49.12 | 49.18 | 48.97 | 49.02 | 959,033 | +0.15(+0.30%) |
Nov 29, 2016 | 48.65 | 48.99 | 48.60 | 48.87 | 390,327 | +0.18(+0.37%) |
Nov 28, 2016 | 48.74 | 48.87 | 48.65 | 48.69 | 878,007 | +0.12(+0.25%) |
Nov 25, 2016 | 48.63 | 48.71 | 48.55 | 48.57 | 338,546 | +0.28(+0.59%) |
Nov 23, 2016 | 48.29 | 48.29 | 48.29 | 0 | -0.26(-0.53%) | |
Nov 22, 2016 | 48.54 | 48.60 | 48.34 | 48.55 | 1,169,385 | +0.53(+1.11%) |
Nov 21, 2016 | 47.99 | 48.16 | 47.90 | 48.02 | 661,387 | +0.14(+0.29%) |
Nov 18, 2016 | 48.05 | 48.10 | 47.78 | 47.88 | 989,302 | -0.08(-0.16%) |
Nov 17, 2016 | 47.94 | 48.20 | 47.90 | 47.96 | 2,879,637 | +0.21(+0.43%) |
Nov 16, 2016 | 47.79 | 47.84 | 47.58 | 47.75 | 2,240,466 | -0.47(-0.98%) |
Nov 15, 2016 | 47.75 | 48.22 | 47.72 | 48.22 | 2,396,023 | +0.74(+1.56%) |
Nov 14, 2016 | 47.48 | 47.78 | 47.21 | 47.48 | 2,421,774 | -0.38(-0.79%) |
Nov 11, 2016 | 47.93 | 48.14 | 47.47 | 47.86 | 3,071,087 | -0.85(-1.75%) |
Nov 10, 2016 | 49.60 | 49.64 | 48.56 | 48.71 | 3,818,672 | -0.86(-1.73%) |
Nov 09, 2016 | 49.65 | 50.15 | 49.50 | 49.57 | 2,295,498 | -1.43(-2.81%) |
Nov 08, 2016 | 50.50 | 51.22 | 50.47 | 51.00 | 701,571 | +0.24(+0.47%) |
Nov 07, 2016 | 50.45 | 50.79 | 50.34 | 50.76 | 533,573 | +1.26(+2.55%) |
Nov 04, 2016 | 49.68 | 49.75 | 49.46 | 49.50 | 707,157 | -0.41(-0.83%) |
Nov 03, 2016 | 50.08 | 50.12 | 49.77 | 49.91 | 765,334 | -0.14(-0.27%) |
Nov 02, 2016 | 50.44 | 50.44 | 49.85 | 50.05 | 2,660,092 | -0.43(-0.85%) |
Nov 01, 2016 | 50.88 | 50.92 | 50.16 | 50.48 | 794,107 | -0.12(-0.24%) |
Oct 31, 2016 | 50.53 | 50.76 | 50.52 | 50.60 | 1,766,218 | +0.05(+0.10%) |
Oct 28, 2016 | 50.82 | 50.95 | 50.40 | 50.55 | 936,715 | -0.22(-0.44%) |
Oct 27, 2016 | 51.11 | 51.15 | 50.74 | 50.77 | 1,608,423 | -0.44(-0.86%) |
Oct 26, 2016 | 51.25 | 51.41 | 51.10 | 51.21 | 356,730 | -0.47(-0.91%) |
Oct 25, 2016 | 51.73 | 51.79 | 51.59 | 51.68 | 366,815 | -0.04(-0.08%) |
Oct 24, 2016 | 51.73 | 51.86 | 51.58 | 51.73 | 790,326 | +0.32(+0.62%) |
Oct 21, 2016 | 51.18 | 51.47 | 51.15 | 51.41 | 223,727 | -0.06(-0.12%) |
Oct 20, 2016 | 51.48 | 51.68 | 51.35 | 51.47 | 556,595 | -0.23(-0.45%) |
Oct 19, 2016 | 51.55 | 51.76 | 51.48 | 51.70 | 2,502,549 | +0.24(+0.47%) |
Oct 18, 2016 | 51.54 | 51.57 | 51.35 | 51.46 | 449,610 | +0.79(+1.56%) |
Oct 17, 2016 | 50.67 | 50.81 | 50.59 | 50.67 | 467,724 | -0.11(-0.22%) |
Oct 14, 2016 | 51.18 | 51.22 | 50.76 | 50.78 | 1,454,481 | +0.06(+0.12%) |
Oct 13, 2016 | 50.45 | 50.86 | 50.16 | 50.72 | 761,900 | -0.49(-0.96%) |
Oct 12, 2016 | 51.11 | 51.33 | 51.01 | 51.21 | 813,054 | +0.01(+0.02%) |
Oct 11, 2016 | 51.51 | 51.57 | 51.00 | 51.20 | 1,903,675 | -1.37(-2.61%) |
Oct 10, 2016 | 52.34 | 52.70 | 52.34 | 52.58 | 611,755 | +0.40(+0.77%) |
Oct 07, 2016 | 52.34 | 52.42 | 51.85 | 52.17 | 1,058,452 | -0.30(-0.57%) |
Oct 06, 2016 | 52.19 | 52.47 | 52.06 | 52.47 | 673,463 | +0.05(+0.10%) |
Oct 05, 2016 | 52.23 | 52.46 | 52.13 | 52.42 | 837,449 | +0.73(+1.41%) |
Oct 04, 2016 | 52.24 | 52.34 | 51.61 | 51.69 | 1,571,803 | -0.56(-1.07%) |