Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.55 | 46.55 | 46.55 | 0 | -0.20(-0.43%) | |
Dec 29, 2016 | 46.46 | 46.78 | 46.46 | 46.75 | 1,406 | +0.27(+0.59%) |
Dec 28, 2016 | 46.37 | 46.67 | 46.34 | 46.48 | 1,988 | +0.08(+0.17%) |
Dec 27, 2016 | 46.41 | 46.50 | 46.00 | 46.40 | 15,770 | -0.05(-0.11%) |
Dec 22, 2016 | 46.45 | 46.45 | 46.45 | 0 | -0.22(-0.47%) | |
Dec 21, 2016 | 46.45 | 46.95 | 46.45 | 46.66 | 4,862 | +0.41(+0.88%) |
Dec 20, 2016 | 46.03 | 46.26 | 46.03 | 46.26 | 680 | +0.03(+0.06%) |
Dec 19, 2016 | 46.05 | 46.27 | 45.88 | 46.23 | 3,008 | -0.01(-0.01%) |
Dec 16, 2016 | 46.40 | 46.40 | 46.15 | 46.23 | 3,610 | -0.05(-0.12%) |
Dec 15, 2016 | 45.85 | 46.29 | 45.85 | 46.29 | 1,030 | +0.15(+0.33%) |
Dec 14, 2016 | 46.75 | 46.75 | 46.11 | 46.14 | 6,314 | -0.58(-1.23%) |
Dec 13, 2016 | 46.92 | 46.98 | 46.69 | 46.72 | 6,090 | +0.11(+0.23%) |
Dec 12, 2016 | 46.00 | 46.64 | 46.00 | 46.61 | 14,270 | +0.51(+1.10%) |
Dec 09, 2016 | 45.91 | 46.10 | 45.91 | 46.10 | 1,874 | +0.35(+0.78%) |
Dec 08, 2016 | 46.50 | 46.50 | 45.75 | 45.75 | 424 | +0.04(+0.09%) |
Dec 07, 2016 | 45.34 | 45.71 | 45.34 | 45.71 | 1,100 | +0.47(+1.03%) |
Dec 06, 2016 | 45.00 | 45.30 | 44.99 | 45.24 | 1,402 | +0.23(+0.51%) |
Dec 05, 2016 | 44.87 | 45.02 | 44.58 | 45.02 | 1,340 | +0.34(+0.75%) |
Dec 02, 2016 | 44.68 | 44.68 | 44.68 | 44.68 | 250 | +0.06(+0.15%) |
Dec 01, 2016 | 45.81 | 45.81 | 44.57 | 44.62 | 3,090 | -1.63(-3.52%) |
Nov 30, 2016 | 46.24 | 46.24 | 46.24 | 46.24 | 262 | -0.18(-0.38%) |
Nov 29, 2016 | 46.28 | 46.42 | 46.28 | 46.42 | 600 | +0.31(+0.67%) |
Nov 28, 2016 | 46.11 | 46.11 | 46.11 | 46.11 | 200 | +0.20(+0.42%) |
Nov 25, 2016 | 45.83 | 45.99 | 45.83 | 45.91 | 2,740 | +0.38(+0.85%) |
Nov 23, 2016 | 45.53 | 45.53 | 45.53 | 0 | -0.74(-1.61%) | |
Nov 22, 2016 | 45.98 | 46.27 | 45.98 | 46.27 | 800 | +0.46(+1.00%) |
Nov 21, 2016 | 45.42 | 45.81 | 45.42 | 45.81 | 730 | +0.27(+0.59%) |
Nov 18, 2016 | 45.72 | 45.72 | 45.54 | 45.55 | 800 | -0.01(-0.02%) |
Nov 17, 2016 | 45.72 | 45.72 | 45.55 | 45.55 | 1,004 | -0.32(-0.70%) |
Nov 16, 2016 | 45.88 | 45.88 | 45.88 | 45.88 | 330 | -0.14(-0.30%) |
Nov 15, 2016 | 46.04 | 46.04 | 45.98 | 46.01 | 2,800 | +0.14(+0.30%) |
Nov 14, 2016 | 45.88 | 45.88 | 45.88 | 45.88 | 346 | +0.01(+0.01%) |
Nov 11, 2016 | 46.04 | 46.04 | 45.87 | 45.87 | 694 | -0.34(-0.73%) |
Nov 10, 2016 | 46.95 | 46.95 | 46.20 | 46.20 | 478 | -0.91(-1.94%) |
Nov 09, 2016 | 47.55 | 47.55 | 46.26 | 47.12 | 1,868 | -0.43(-0.89%) |
Nov 08, 2016 | 47.16 | 47.91 | 47.16 | 47.55 | 2,200 | +0.55(+1.18%) |
Nov 07, 2016 | 46.85 | 46.99 | 46.48 | 46.99 | 3,146 | +0.07(+0.14%) |
Nov 04, 2016 | 47.27 | 47.27 | 46.92 | 46.92 | 800 | -0.45(-0.94%) |
Nov 02, 2016 | 47.37 | 2 | +0.11(+0.23%) | |||
Nov 01, 2016 | 47.85 | 47.85 | 46.14 | 47.26 | 8,354 | -0.48(-1.01%) |
Oct 31, 2016 | 47.74 | 47.74 | 47.74 | 47.74 | 200 | +0.04(+0.09%) |
Oct 28, 2016 | 47.52 | 47.82 | 47.21 | 47.70 | 1,088 | -0.01(-0.03%) |
Oct 27, 2016 | 47.71 | 47.71 | 47.71 | 47.71 | 714 | -0.14(-0.29%) |
Oct 26, 2016 | 47.85 | 47.85 | 47.85 | 47.85 | 686 | +0.00(+0.01%) |
Oct 25, 2016 | 48.62 | 48.62 | 47.84 | 47.85 | 2,956 | +0.80(+1.70%) |
Oct 24, 2016 | 47.05 | 47.05 | 47.05 | 47.05 | 300 | +0.27(+0.57%) |
Oct 21, 2016 | 47.88 | 47.88 | 46.55 | 46.78 | 3,326 | -0.24(-0.51%) |
Oct 20, 2016 | 47.26 | 47.26 | 46.73 | 47.02 | 1,348 | -0.23(-0.49%) |
Oct 19, 2016 | 47.45 | 47.45 | 46.97 | 47.25 | 856 | -0.12(-0.24%) |
Oct 18, 2016 | 47.37 | 47.37 | 47.37 | 47.37 | 322 | +0.16(+0.33%) |
Oct 17, 2016 | 47.20 | 47.21 | 47.20 | 47.21 | 402 | +0.09(+0.18%) |
Oct 14, 2016 | 47.05 | 47.47 | 47.05 | 47.12 | 600 | +0.30(+0.65%) |
Oct 13, 2016 | 46.82 | 46.82 | 46.82 | 46.82 | 466 | -0.02(-0.04%) |
Oct 12, 2016 | 47.13 | 47.13 | 46.84 | 46.84 | 1,804 | -0.41(-0.87%) |
Oct 11, 2016 | 47.59 | 47.59 | 47.25 | 47.25 | 666 | -0.47(-0.97%) |
Oct 10, 2016 | 47.72 | 47.72 | 47.72 | 47.72 | 326 | -0.15(-0.32%) |
Oct 07, 2016 | 47.48 | 47.87 | 47.35 | 47.87 | 1,820 | +0.73(+1.56%) |
Oct 06, 2016 | 48.09 | 48.09 | 47.14 | 47.14 | 3,220 | -1.13(-2.34%) |
Oct 05, 2016 | 48.27 | 48.27 | 48.27 | 48.27 | 324 | -0.05(-0.09%) |
Oct 04, 2016 | 48.59 | 48.59 | 48.31 | 48.31 | 808 | -0.39(-0.81%) |