Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 44.98 | 44.98 | 44.98 | 0 | -0.63(-1.39%) | |
Dec 29, 2016 | 45.81 | 45.99 | 45.09 | 45.62 | 584,325 | +0.02(+0.04%) |
Dec 28, 2016 | 46.49 | 46.49 | 45.05 | 45.60 | 1,044,234 | -0.78(-1.68%) |
Dec 27, 2016 | 45.24 | 46.54 | 45.03 | 46.38 | 655,600 | +1.19(+2.63%) |
Dec 23, 2016 | 45.19 | 45.19 | 45.19 | 0 | +1.11(+2.51%) | |
Dec 22, 2016 | 45.06 | 45.10 | 43.54 | 44.08 | 439,103 | -1.15(-2.54%) |
Dec 21, 2016 | 45.89 | 45.98 | 44.88 | 45.23 | 507,803 | -0.55(-1.21%) |
Dec 20, 2016 | 45.99 | 46.07 | 45.61 | 45.78 | 412,763 | -0.14(-0.30%) |
Dec 19, 2016 | 45.69 | 46.09 | 45.26 | 45.92 | 561,756 | +0.51(+1.13%) |
Dec 16, 2016 | 44.72 | 45.72 | 44.51 | 45.41 | 1,124,406 | +1.22(+2.75%) |
Dec 15, 2016 | 44.85 | 45.09 | 43.82 | 44.19 | 936,538 | -0.66(-1.48%) |
Dec 14, 2016 | 44.89 | 45.49 | 44.50 | 44.85 | 502,233 | -0.14(-0.31%) |
Dec 13, 2016 | 45.69 | 46.20 | 44.73 | 44.99 | 727,128 | -0.52(-1.15%) |
Dec 12, 2016 | 46.44 | 46.80 | 45.17 | 45.52 | 563,777 | -0.88(-1.90%) |
Dec 09, 2016 | 46.47 | 47.04 | 46.23 | 46.40 | 723,646 | +0.08(+0.17%) |
Dec 08, 2016 | 46.25 | 47.07 | 45.91 | 46.32 | 785,962 | +0.13(+0.28%) |
Dec 07, 2016 | 45.47 | 46.52 | 44.56 | 46.19 | 971,625 | +0.76(+1.68%) |
Dec 06, 2016 | 44.00 | 45.66 | 43.40 | 45.43 | 840,977 | +1.52(+3.47%) |
Dec 05, 2016 | 43.05 | 44.21 | 42.89 | 43.91 | 1,147,472 | +0.85(+1.98%) |
Dec 02, 2016 | 42.02 | 43.18 | 41.60 | 43.05 | 730,966 | +0.92(+2.18%) |
Dec 01, 2016 | 44.55 | 44.91 | 41.51 | 42.13 | 1,570,755 | -2.23(-5.04%) |
Nov 30, 2016 | 43.45 | 44.95 | 43.20 | 44.37 | 1,322,925 | +1.14(+2.63%) |
Nov 29, 2016 | 42.13 | 44.08 | 42.13 | 43.23 | 737,237 | +0.94(+2.22%) |
Nov 28, 2016 | 42.70 | 42.99 | 42.14 | 42.29 | 274,849 | -0.54(-1.27%) |
Nov 25, 2016 | 42.97 | 43.02 | 42.39 | 42.84 | 142,280 | +0.04(+0.09%) |
Nov 23, 2016 | 42.80 | 42.80 | 42.80 | 0 | +0.14(+0.32%) | |
Nov 22, 2016 | 43.35 | 43.35 | 42.47 | 42.66 | 885,358 | -0.56(-1.30%) |
Nov 21, 2016 | 43.75 | 44.00 | 42.84 | 43.22 | 631,390 | -0.08(-0.18%) |
Nov 18, 2016 | 43.33 | 43.81 | 43.02 | 43.30 | 482,002 | +0.40(+0.92%) |
Nov 17, 2016 | 42.77 | 43.23 | 42.35 | 42.91 | 564,592 | +0.17(+0.39%) |
Nov 16, 2016 | 41.34 | 42.92 | 41.09 | 42.74 | 809,186 | +1.62(+3.94%) |
Nov 15, 2016 | 41.30 | 41.60 | 40.78 | 41.12 | 665,223 | -0.19(-0.45%) |
Nov 14, 2016 | 41.44 | 42.52 | 40.22 | 41.30 | 1,689,665 | +0.25(+0.60%) |
Nov 11, 2016 | 38.80 | 41.30 | 38.75 | 41.06 | 1,880,836 | +2.14(+5.49%) |
Nov 10, 2016 | 42.09 | 42.61 | 38.71 | 38.92 | 2,861,954 | -2.92(-6.97%) |
Nov 09, 2016 | 43.53 | 44.33 | 41.07 | 41.84 | 4,425,897 | -3.33(-7.38%) |
Nov 08, 2016 | 44.00 | 45.47 | 43.71 | 45.17 | 1,013,929 | +1.06(+2.40%) |
Nov 07, 2016 | 43.56 | 44.16 | 43.31 | 44.11 | 1,042,928 | +1.61(+3.79%) |
Nov 04, 2016 | 42.46 | 43.47 | 41.90 | 42.50 | 1,695,910 | -0.15(-0.35%) |
Nov 03, 2016 | 43.23 | 43.60 | 42.39 | 42.65 | 1,783,721 | -0.56(-1.30%) |
Nov 02, 2016 | 42.01 | 44.93 | 40.36 | 43.21 | 8,291,137 | -8.21(-15.96%) |
Nov 01, 2016 | 51.37 | 51.93 | 50.97 | 51.42 | 1,324,791 | +0.27(+0.52%) |
Oct 31, 2016 | 51.06 | 51.27 | 50.63 | 51.15 | 660,512 | +0.09(+0.17%) |
Oct 28, 2016 | 49.81 | 51.44 | 49.01 | 51.06 | 676,817 | +0.98(+1.95%) |
Oct 27, 2016 | 51.16 | 51.57 | 49.62 | 50.09 | 940,359 | -1.07(-2.09%) |
Oct 26, 2016 | 51.19 | 51.84 | 50.90 | 51.15 | 411,872 | -0.23(-0.44%) |
Oct 25, 2016 | 51.87 | 52.21 | 50.55 | 51.38 | 958,425 | -0.47(-0.92%) |
Oct 24, 2016 | 49.81 | 51.99 | 49.50 | 51.86 | 1,461,047 | +2.44(+4.94%) |
Oct 21, 2016 | 47.96 | 49.48 | 47.92 | 49.41 | 801,413 | +1.21(+2.50%) |
Oct 20, 2016 | 48.45 | 48.57 | 47.57 | 48.21 | 499,112 | -0.39(-0.79%) |
Oct 19, 2016 | 49.54 | 49.90 | 48.54 | 48.59 | 575,033 | -0.86(-1.74%) |
Oct 18, 2016 | 49.87 | 49.94 | 49.07 | 49.45 | 986,774 | +0.19(+0.38%) |
Oct 17, 2016 | 49.09 | 49.59 | 48.85 | 49.26 | 443,983 | +0.12(+0.24%) |
Oct 14, 2016 | 49.44 | 50.02 | 49.06 | 49.15 | 322,149 | -0.23(-0.46%) |
Oct 13, 2016 | 48.51 | 49.63 | 47.92 | 49.37 | 546,998 | +0.28(+0.56%) |
Oct 12, 2016 | 48.82 | 49.34 | 48.63 | 49.10 | 462,348 | +0.32(+0.65%) |
Oct 11, 2016 | 49.81 | 49.85 | 48.38 | 48.78 | 506,670 | -1.17(-2.34%) |
Oct 10, 2016 | 49.16 | 50.05 | 49.08 | 49.95 | 382,154 | +0.86(+1.75%) |
Oct 07, 2016 | 49.03 | 49.41 | 48.25 | 49.09 | 486,098 | -0.27(-0.54%) |
Oct 06, 2016 | 48.57 | 49.48 | 47.88 | 49.35 | 382,684 | +1.07(+2.21%) |
Oct 05, 2016 | 48.88 | 49.16 | 48.19 | 48.29 | 327,902 | -0.50(-1.03%) |
Oct 04, 2016 | 49.64 | 49.64 | 48.46 | 48.79 | 279,172 | -0.56(-1.14%) |