Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.49 | 46.49 | 46.49 | 0 | +0.08(+0.17%) | |
Dec 29, 2016 | 46.34 | 46.47 | 46.34 | 46.41 | 85,261 | +0.22(+0.47%) |
Dec 28, 2016 | 46.34 | 46.45 | 46.18 | 46.20 | 126,584 | -0.02(-0.03%) |
Dec 27, 2016 | 46.27 | 46.33 | 46.19 | 46.21 | 77,359 | +0.08(+0.17%) |
Dec 23, 2016 | 46.13 | 46.13 | 46.13 | 0 | +0.06(+0.14%) | |
Dec 22, 2016 | 46.11 | 46.19 | 46.02 | 46.07 | 84,693 | -0.08(-0.17%) |
Dec 21, 2016 | 46.25 | 46.25 | 46.10 | 46.15 | 153,853 | +0.00(+0.00%) |
Dec 20, 2016 | 46.05 | 46.18 | 46.03 | 46.15 | 117,050 | +0.15(+0.32%) |
Dec 19, 2016 | 46.15 | 46.36 | 45.97 | 46.00 | 103,202 | -0.08(-0.17%) |
Dec 16, 2016 | 46.18 | 46.25 | 46.02 | 46.08 | 200,565 | -0.02(-0.05%) |
Dec 15, 2016 | 46.21 | 46.24 | 46.07 | 46.10 | 161,901 | -0.22(-0.48%) |
Dec 14, 2016 | 46.98 | 47.05 | 46.26 | 46.32 | 118,052 | -0.69(-1.47%) |
Dec 13, 2016 | 47.03 | 47.16 | 47.01 | 47.02 | 78,879 | +0.28(+0.61%) |
Dec 12, 2016 | 46.86 | 46.91 | 46.71 | 46.73 | 83,163 | -0.20(-0.43%) |
Dec 09, 2016 | 46.81 | 46.99 | 46.78 | 46.93 | 46,609 | +0.05(+0.10%) |
Dec 08, 2016 | 46.75 | 47.01 | 46.71 | 46.88 | 243,119 | +0.02(+0.05%) |
Dec 07, 2016 | 46.47 | 46.93 | 46.41 | 46.86 | 92,753 | +0.54(+1.16%) |
Dec 06, 2016 | 46.11 | 46.33 | 46.11 | 46.32 | 62,142 | +0.33(+0.72%) |
Dec 05, 2016 | 45.81 | 46.14 | 45.81 | 45.99 | 157,853 | +0.30(+0.66%) |
Dec 02, 2016 | 45.59 | 45.77 | 45.59 | 45.69 | 78,534 | +0.11(+0.24%) |
Dec 01, 2016 | 45.72 | 45.72 | 45.52 | 45.59 | 115,704 | +0.04(+0.08%) |
Nov 30, 2016 | 45.72 | 45.72 | 45.49 | 45.55 | 86,284 | -0.17(-0.37%) |
Nov 29, 2016 | 45.50 | 45.80 | 45.33 | 45.72 | 64,215 | +0.22(+0.47%) |
Nov 28, 2016 | 45.51 | 45.59 | 45.46 | 45.50 | 46,558 | -0.06(-0.13%) |
Nov 25, 2016 | 45.62 | 45.62 | 45.45 | 45.56 | 45,297 | +0.06(+0.14%) |
Nov 23, 2016 | 45.50 | 45.50 | 45.50 | 0 | -0.18(-0.39%) | |
Nov 22, 2016 | 45.59 | 45.68 | 45.49 | 45.68 | 57,045 | +0.28(+0.63%) |
Nov 21, 2016 | 45.22 | 45.39 | 45.16 | 45.39 | 43,138 | +0.23(+0.51%) |
Nov 18, 2016 | 45.19 | 45.26 | 45.07 | 45.16 | 39,585 | -0.09(-0.20%) |
Nov 17, 2016 | 45.19 | 45.36 | 45.17 | 45.26 | 41,319 | +0.14(+0.31%) |
Nov 16, 2016 | 45.12 | 45.20 | 44.99 | 45.12 | 101,777 | -0.38(-0.83%) |
Nov 15, 2016 | 45.26 | 45.49 | 45.18 | 45.49 | 59,637 | +0.14(+0.30%) |
Nov 14, 2016 | 45.32 | 45.39 | 45.18 | 45.36 | 66,254 | -0.15(-0.32%) |
Nov 11, 2016 | 45.81 | 45.81 | 45.32 | 45.50 | 44,244 | -0.39(-0.85%) |
Nov 10, 2016 | 46.05 | 46.10 | 45.66 | 45.89 | 80,962 | +0.02(+0.05%) |
Nov 09, 2016 | 45.65 | 46.06 | 45.54 | 45.87 | 275,977 | -0.25(-0.55%) |
Nov 08, 2016 | 45.94 | 46.25 | 45.85 | 46.12 | 66,026 | -0.01(-0.02%) |
Nov 07, 2016 | 46.07 | 46.16 | 46.00 | 46.13 | 61,066 | +0.49(+1.08%) |
Nov 04, 2016 | 45.71 | 45.84 | 45.59 | 45.64 | 50,416 | -0.32(-0.70%) |
Nov 03, 2016 | 46.14 | 46.17 | 45.90 | 45.96 | 88,175 | +0.11(+0.24%) |
Nov 02, 2016 | 46.02 | 46.11 | 45.84 | 45.85 | 47,034 | -0.24(-0.52%) |
Nov 01, 2016 | 46.38 | 46.38 | 45.95 | 46.09 | 45,988 | -0.08(-0.18%) |
Oct 31, 2016 | 46.13 | 46.23 | 46.08 | 46.18 | 111,828 | +0.00(+0.00%) |
Oct 28, 2016 | 46.14 | 46.27 | 46.05 | 46.18 | 62,885 | +0.13(+0.28%) |
Oct 27, 2016 | 46.21 | 46.21 | 46.03 | 46.05 | 81,342 | -0.20(-0.43%) |
Oct 26, 2016 | 46.27 | 46.41 | 46.17 | 46.25 | 54,561 | -0.20(-0.43%) |
Oct 25, 2016 | 46.42 | 46.51 | 46.30 | 46.45 | 69,050 | -0.06(-0.13%) |
Oct 24, 2016 | 46.61 | 46.62 | 46.39 | 46.51 | 67,748 | +0.04(+0.08%) |
Oct 21, 2016 | 46.25 | 46.47 | 46.23 | 46.47 | 28,061 | -0.09(-0.20%) |
Oct 20, 2016 | 46.48 | 46.62 | 46.41 | 46.56 | 88,555 | -0.05(-0.10%) |
Oct 19, 2016 | 46.48 | 46.65 | 46.46 | 46.61 | 47,839 | +0.15(+0.33%) |
Oct 18, 2016 | 46.47 | 46.53 | 46.36 | 46.45 | 88,638 | +0.48(+1.05%) |
Oct 17, 2016 | 46.00 | 46.03 | 45.95 | 45.97 | 27,744 | -0.07(-0.15%) |
Oct 14, 2016 | 46.25 | 46.29 | 45.98 | 46.04 | 46,260 | +0.02(+0.03%) |
Oct 13, 2016 | 45.79 | 46.14 | 45.68 | 46.02 | 90,668 | -0.08(-0.18%) |
Oct 12, 2016 | 46.11 | 46.19 | 45.98 | 46.11 | 71,083 | +0.00(+0.00%) |
Oct 11, 2016 | 46.49 | 46.52 | 45.98 | 46.11 | 93,252 | -0.51(-1.09%) |
Oct 10, 2016 | 46.72 | 46.79 | 46.62 | 46.62 | 91,945 | -0.02(-0.03%) |
Oct 07, 2016 | 46.72 | 46.72 | 46.25 | 46.63 | 64,347 | -0.38(-0.82%) |
Oct 06, 2016 | 47.02 | 47.04 | 46.83 | 47.02 | 40,372 | -0.32(-0.68%) |
Oct 05, 2016 | 47.23 | 47.38 | 47.15 | 47.34 | 199,461 | +0.31(+0.65%) |
Oct 04, 2016 | 47.38 | 47.47 | 46.86 | 47.03 | 83,198 | -0.17(-0.36%) |