Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.12(+0.25%) | |
Dec 29, 2016 | 46.04 | 46.12 | 45.70 | 45.72 | 191,676 | -0.15(-0.33%) |
Dec 28, 2016 | 46.05 | 46.19 | 45.78 | 45.88 | 293,139 | -0.47(-1.00%) |
Dec 27, 2016 | 46.57 | 46.94 | 46.33 | 46.34 | 113,780 | -0.27(-0.58%) |
Dec 23, 2016 | 46.61 | 46.61 | 46.61 | 0 | +0.50(+1.09%) | |
Dec 22, 2016 | 46.61 | 46.67 | 45.89 | 46.11 | 388,149 | -0.60(-1.28%) |
Dec 21, 2016 | 46.29 | 46.90 | 46.06 | 46.71 | 967,651 | +0.24(+0.52%) |
Dec 20, 2016 | 45.59 | 46.89 | 45.51 | 46.47 | 1,059,290 | +1.07(+2.35%) |
Dec 19, 2016 | 45.20 | 45.65 | 45.08 | 45.40 | 391,356 | -0.31(-0.69%) |
Dec 16, 2016 | 46.46 | 46.47 | 45.65 | 45.71 | 451,970 | -1.26(-2.69%) |
Dec 15, 2016 | 46.88 | 47.56 | 46.22 | 46.98 | 510,231 | +0.50(+1.08%) |
Dec 14, 2016 | 46.66 | 47.00 | 46.39 | 46.48 | 359,531 | +0.16(+0.35%) |
Dec 13, 2016 | 46.43 | 46.64 | 46.21 | 46.31 | 611,020 | +0.08(+0.17%) |
Dec 12, 2016 | 46.60 | 46.61 | 45.92 | 46.23 | 446,490 | -1.10(-2.33%) |
Dec 09, 2016 | 46.83 | 47.36 | 46.79 | 47.33 | 327,781 | +0.30(+0.65%) |
Dec 08, 2016 | 46.99 | 47.32 | 46.85 | 47.03 | 419,266 | -0.14(-0.30%) |
Dec 07, 2016 | 46.31 | 47.28 | 46.29 | 47.17 | 589,244 | +0.38(+0.80%) |
Dec 06, 2016 | 46.24 | 46.89 | 46.19 | 46.80 | 384,637 | +0.69(+1.50%) |
Dec 05, 2016 | 45.77 | 46.61 | 45.71 | 46.11 | 551,467 | +1.16(+2.59%) |
Dec 02, 2016 | 44.55 | 45.12 | 44.42 | 44.94 | 544,040 | +0.54(+1.21%) |
Dec 01, 2016 | 45.10 | 45.32 | 44.27 | 44.41 | 482,772 | -1.29(-2.82%) |
Nov 30, 2016 | 46.48 | 46.50 | 45.58 | 45.70 | 580,201 | -1.50(-3.17%) |
Nov 29, 2016 | 46.52 | 47.25 | 46.45 | 47.19 | 412,952 | +0.93(+2.01%) |
Nov 28, 2016 | 46.21 | 46.44 | 45.92 | 46.26 | 303,284 | -0.40(-0.86%) |
Nov 25, 2016 | 46.39 | 46.69 | 46.20 | 46.66 | 200,074 | +0.26(+0.56%) |
Nov 23, 2016 | 46.40 | 46.40 | 46.40 | 0 | +0.38(+0.82%) | |
Nov 22, 2016 | 45.60 | 46.13 | 45.38 | 46.03 | 252,082 | +0.67(+1.48%) |
Nov 21, 2016 | 45.49 | 45.64 | 45.23 | 45.36 | 316,420 | -0.14(-0.31%) |
Nov 18, 2016 | 45.21 | 45.62 | 45.12 | 45.50 | 237,515 | +0.01(+0.02%) |
Nov 17, 2016 | 45.07 | 45.57 | 44.97 | 45.49 | 550,015 | +0.59(+1.31%) |
Nov 16, 2016 | 44.56 | 44.96 | 44.27 | 44.90 | 464,514 | -0.16(-0.36%) |
Nov 15, 2016 | 45.07 | 45.10 | 44.58 | 45.06 | 403,662 | +0.24(+0.54%) |
Nov 14, 2016 | 43.75 | 45.00 | 43.75 | 44.82 | 893,058 | +0.60(+1.35%) |
Nov 11, 2016 | 43.90 | 44.43 | 43.90 | 44.23 | 242,073 | +0.02(+0.04%) |
Nov 10, 2016 | 43.70 | 44.49 | 43.69 | 44.21 | 572,905 | +0.26(+0.59%) |
Nov 09, 2016 | 43.48 | 44.10 | 43.11 | 43.95 | 818,894 | -0.20(-0.44%) |
Nov 08, 2016 | 43.24 | 44.30 | 43.19 | 44.15 | 335,204 | +0.73(+1.68%) |
Nov 07, 2016 | 43.12 | 43.45 | 42.99 | 43.42 | 262,333 | +0.71(+1.67%) |
Nov 04, 2016 | 42.63 | 43.13 | 42.62 | 42.71 | 317,411 | -0.24(-0.56%) |
Nov 03, 2016 | 43.21 | 43.39 | 42.82 | 42.95 | 283,402 | +0.11(+0.25%) |
Nov 02, 2016 | 43.11 | 43.31 | 42.76 | 42.84 | 740,210 | -0.19(-0.43%) |
Nov 01, 2016 | 43.45 | 43.62 | 42.60 | 43.03 | 584,984 | -0.44(-1.00%) |
Oct 31, 2016 | 43.07 | 43.55 | 42.84 | 43.46 | 374,236 | +0.62(+1.45%) |
Oct 28, 2016 | 42.06 | 43.19 | 41.71 | 42.84 | 1,004,185 | +1.58(+3.84%) |
Oct 27, 2016 | 41.73 | 41.74 | 41.04 | 41.26 | 526,427 | -0.46(-1.11%) |
Oct 26, 2016 | 41.26 | 41.79 | 41.18 | 41.72 | 380,923 | +0.16(+0.39%) |
Oct 25, 2016 | 41.50 | 41.74 | 41.40 | 41.56 | 304,746 | -0.13(-0.32%) |
Oct 24, 2016 | 41.43 | 41.83 | 41.43 | 41.69 | 306,605 | +0.13(+0.32%) |
Oct 21, 2016 | 41.62 | 41.67 | 41.40 | 41.56 | 206,009 | -0.42(-1.00%) |
Oct 20, 2016 | 41.46 | 42.00 | 41.37 | 41.98 | 445,273 | +0.39(+0.94%) |
Oct 19, 2016 | 41.34 | 41.58 | 41.13 | 41.58 | 279,879 | +0.10(+0.24%) |
Oct 18, 2016 | 41.60 | 41.81 | 41.44 | 41.49 | 302,911 | +0.36(+0.87%) |
Oct 17, 2016 | 41.11 | 41.37 | 40.97 | 41.13 | 273,313 | +0.04(+0.09%) |
Oct 14, 2016 | 41.67 | 41.80 | 41.09 | 41.10 | 235,735 | -0.60(-1.43%) |
Oct 13, 2016 | 41.26 | 41.74 | 41.16 | 41.69 | 353,980 | +0.11(+0.26%) |
Oct 12, 2016 | 41.32 | 41.82 | 41.17 | 41.58 | 394,191 | -0.14(-0.34%) |
Oct 11, 2016 | 42.31 | 42.47 | 41.58 | 41.73 | 225,224 | -0.61(-1.45%) |
Oct 10, 2016 | 42.31 | 42.63 | 41.80 | 42.34 | 360,280 | -0.33(-0.77%) |
Oct 07, 2016 | 43.14 | 43.28 | 42.62 | 42.67 | 501,155 | -0.91(-2.08%) |
Oct 06, 2016 | 43.54 | 43.81 | 43.47 | 43.58 | 248,954 | +0.08(+0.18%) |
Oct 05, 2016 | 43.65 | 43.81 | 43.35 | 43.50 | 552,536 | -0.54(-1.23%) |
Oct 04, 2016 | 44.21 | 44.43 | 43.83 | 44.04 | 474,541 | +0.10(+0.22%) |