Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.50 | 45.50 | 45.50 | 0 | +0.07(+0.15%) | |
Dec 29, 2016 | 45.20 | 45.85 | 45.00 | 45.43 | 212,594 | +0.02(+0.04%) |
Dec 28, 2016 | 46.16 | 46.31 | 45.23 | 45.41 | 392,857 | -0.91(-1.96%) |
Dec 27, 2016 | 46.01 | 46.55 | 45.89 | 46.32 | 197,251 | +0.19(+0.41%) |
Dec 23, 2016 | 46.13 | 46.13 | 46.13 | 0 | +0.25(+0.54%) | |
Dec 22, 2016 | 45.86 | 46.39 | 44.77 | 45.88 | 732,049 | -0.35(-0.76%) |
Dec 21, 2016 | 47.02 | 47.03 | 45.19 | 46.23 | 701,889 | -0.67(-1.43%) |
Dec 20, 2016 | 47.48 | 47.74 | 46.55 | 46.90 | 354,992 | -0.59(-1.24%) |
Dec 19, 2016 | 47.40 | 48.19 | 47.10 | 47.49 | 350,923 | -0.32(-0.67%) |
Dec 16, 2016 | 47.82 | 47.87 | 47.16 | 47.81 | 335,942 | -0.01(-0.02%) |
Dec 15, 2016 | 48.24 | 48.60 | 47.69 | 47.82 | 367,036 | +0.32(+0.67%) |
Dec 14, 2016 | 47.86 | 48.07 | 47.17 | 47.50 | 456,484 | -0.39(-0.81%) |
Dec 13, 2016 | 47.73 | 48.88 | 47.55 | 47.89 | 692,133 | +0.22(+0.46%) |
Dec 12, 2016 | 47.56 | 47.95 | 46.55 | 47.67 | 527,849 | -0.16(-0.33%) |
Dec 09, 2016 | 48.04 | 48.86 | 47.52 | 47.83 | 537,377 | -0.28(-0.58%) |
Dec 08, 2016 | 49.21 | 49.63 | 47.86 | 48.11 | 572,953 | -0.90(-1.84%) |
Dec 07, 2016 | 48.91 | 49.72 | 48.20 | 49.01 | 500,849 | +0.03(+0.06%) |
Dec 06, 2016 | 49.96 | 50.57 | 48.80 | 48.98 | 343,896 | -0.80(-1.61%) |
Dec 05, 2016 | 48.81 | 50.00 | 48.78 | 49.78 | 301,519 | +1.26(+2.60%) |
Dec 02, 2016 | 48.26 | 49.77 | 48.19 | 48.52 | 467,218 | +0.13(+0.27%) |
Dec 01, 2016 | 51.16 | 51.65 | 48.00 | 48.39 | 706,366 | -2.62(-5.14%) |
Nov 30, 2016 | 51.79 | 52.30 | 50.83 | 51.01 | 258,815 | -0.15(-0.29%) |
Nov 29, 2016 | 50.51 | 51.99 | 50.51 | 51.16 | 321,814 | +0.43(+0.85%) |
Nov 28, 2016 | 51.58 | 52.34 | 50.50 | 50.73 | 425,425 | -1.21(-2.33%) |
Nov 25, 2016 | 52.57 | 52.57 | 51.60 | 51.94 | 198,854 | -0.43(-0.82%) |
Nov 23, 2016 | 52.37 | 52.37 | 52.37 | 0 | -0.54(-1.02%) | |
Nov 22, 2016 | 53.87 | 54.94 | 52.12 | 52.91 | 624,469 | -1.71(-3.13%) |
Nov 21, 2016 | 54.99 | 56.25 | 53.92 | 54.62 | 682,826 | +0.16(+0.29%) |
Nov 18, 2016 | 54.73 | 55.91 | 54.06 | 54.46 | 529,010 | +0.00(+0.00%) |
Nov 17, 2016 | 54.89 | 55.00 | 53.53 | 54.46 | 647,238 | -0.55(-1.00%) |
Nov 16, 2016 | 54.04 | 55.64 | 54.04 | 55.01 | 765,753 | +1.02(+1.89%) |
Nov 15, 2016 | 54.65 | 54.87 | 53.22 | 53.99 | 775,688 | +0.29(+0.54%) |
Nov 14, 2016 | 53.12 | 55.30 | 53.06 | 53.70 | 894,096 | +0.66(+1.24%) |
Nov 11, 2016 | 52.09 | 53.09 | 51.39 | 53.04 | 391,810 | +0.97(+1.86%) |
Nov 10, 2016 | 51.69 | 53.50 | 51.20 | 52.07 | 644,246 | +0.73(+1.42%) |
Nov 09, 2016 | 47.46 | 51.52 | 47.44 | 51.34 | 609,394 | +1.84(+3.72%) |
Nov 08, 2016 | 48.94 | 49.90 | 48.26 | 49.50 | 295,239 | +0.07(+0.14%) |
Nov 07, 2016 | 49.08 | 49.85 | 48.80 | 49.43 | 507,800 | +1.70(+3.56%) |
Nov 04, 2016 | 47.60 | 48.38 | 47.31 | 47.73 | 501,935 | -0.07(-0.15%) |
Nov 03, 2016 | 48.70 | 49.21 | 47.06 | 47.80 | 1,375,968 | +2.86(+6.36%) |
Nov 02, 2016 | 45.67 | 45.95 | 44.69 | 44.94 | 501,365 | -1.11(-2.41%) |
Nov 01, 2016 | 46.79 | 47.11 | 45.47 | 46.05 | 267,883 | -0.70(-1.50%) |
Oct 31, 2016 | 46.45 | 46.93 | 46.41 | 46.75 | 274,100 | +0.34(+0.73%) |
Oct 28, 2016 | 45.12 | 47.35 | 45.02 | 46.41 | 468,670 | +1.15(+2.54%) |
Oct 27, 2016 | 46.40 | 46.43 | 45.17 | 45.26 | 388,997 | -0.71(-1.54%) |
Oct 26, 2016 | 46.10 | 46.67 | 45.83 | 45.97 | 236,969 | -0.55(-1.18%) |
Oct 25, 2016 | 47.29 | 47.47 | 46.38 | 46.52 | 210,112 | -0.70(-1.48%) |
Oct 24, 2016 | 47.51 | 48.30 | 47.01 | 47.22 | 296,698 | +0.27(+0.58%) |
Oct 21, 2016 | 45.95 | 47.49 | 45.60 | 46.95 | 515,462 | +1.39(+3.05%) |
Oct 20, 2016 | 45.24 | 45.70 | 44.65 | 45.56 | 346,875 | +0.36(+0.80%) |
Oct 19, 2016 | 46.47 | 46.47 | 44.57 | 45.20 | 736,498 | -1.27(-2.73%) |
Oct 18, 2016 | 46.00 | 46.98 | 45.18 | 46.47 | 424,902 | +1.07(+2.36%) |
Oct 17, 2016 | 46.50 | 46.59 | 45.11 | 45.40 | 476,461 | -1.23(-2.64%) |
Oct 14, 2016 | 47.18 | 47.58 | 46.51 | 46.63 | 304,675 | -0.41(-0.87%) |
Oct 13, 2016 | 47.63 | 47.97 | 46.83 | 47.04 | 382,074 | -1.05(-2.18%) |
Oct 12, 2016 | 49.19 | 49.80 | 47.69 | 48.09 | 890,834 | -1.84(-3.69%) |
Oct 11, 2016 | 50.37 | 50.65 | 48.81 | 49.93 | 509,179 | -0.41(-0.81%) |
Oct 10, 2016 | 50.01 | 50.77 | 49.91 | 50.34 | 267,076 | +0.61(+1.23%) |
Oct 07, 2016 | 49.83 | 50.36 | 49.60 | 49.73 | 409,134 | -0.11(-0.22%) |
Oct 06, 2016 | 50.60 | 50.92 | 49.59 | 49.84 | 281,448 | -0.76(-1.50%) |
Oct 05, 2016 | 50.27 | 51.56 | 50.26 | 50.60 | 285,592 | +0.63(+1.26%) |
Oct 04, 2016 | 49.67 | 50.15 | 49.23 | 49.97 | 200,341 | +0.33(+0.66%) |