Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.03 | 48.03 | 48.03 | 0 | +0.31(+0.65%) | |
Dec 29, 2016 | 47.39 | 47.94 | 47.33 | 47.72 | 125,830 | +0.32(+0.68%) |
Dec 28, 2016 | 46.84 | 47.70 | 46.82 | 47.40 | 147,102 | +0.53(+1.13%) |
Dec 27, 2016 | 47.11 | 47.36 | 46.85 | 46.87 | 44,188 | -0.20(-0.42%) |
Dec 23, 2016 | 47.07 | 47.07 | 47.07 | 0 | +0.28(+0.60%) | |
Dec 22, 2016 | 47.00 | 47.00 | 46.44 | 46.79 | 165,003 | -0.48(-1.02%) |
Dec 21, 2016 | 47.88 | 48.03 | 47.05 | 47.27 | 125,144 | -0.81(-1.68%) |
Dec 20, 2016 | 47.77 | 48.54 | 47.68 | 48.08 | 199,285 | +0.46(+0.97%) |
Dec 19, 2016 | 47.29 | 48.06 | 47.14 | 47.62 | 174,516 | +0.42(+0.89%) |
Dec 16, 2016 | 48.19 | 48.20 | 46.37 | 47.20 | 386,011 | -1.67(-3.42%) |
Dec 15, 2016 | 48.24 | 49.24 | 48.15 | 48.87 | 202,285 | +0.42(+0.87%) |
Dec 14, 2016 | 49.60 | 49.71 | 48.36 | 48.45 | 260,603 | -1.13(-2.28%) |
Dec 13, 2016 | 48.44 | 50.22 | 48.40 | 49.58 | 239,872 | +1.23(+2.54%) |
Dec 12, 2016 | 46.99 | 48.78 | 46.70 | 48.35 | 227,218 | +1.31(+2.78%) |
Dec 09, 2016 | 47.27 | 47.48 | 46.95 | 47.04 | 155,320 | -0.32(-0.68%) |
Dec 08, 2016 | 47.28 | 47.63 | 47.14 | 47.36 | 130,021 | -0.03(-0.06%) |
Dec 07, 2016 | 46.42 | 47.46 | 46.28 | 47.39 | 159,521 | +0.89(+1.91%) |
Dec 06, 2016 | 46.90 | 47.20 | 45.88 | 46.50 | 274,715 | -0.47(-1.00%) |
Dec 05, 2016 | 47.42 | 47.44 | 46.92 | 46.97 | 168,355 | -0.14(-0.30%) |
Dec 02, 2016 | 47.07 | 47.28 | 46.68 | 47.11 | 165,821 | +0.16(+0.34%) |
Dec 01, 2016 | 47.61 | 47.61 | 46.75 | 46.95 | 225,659 | -0.42(-0.89%) |
Nov 30, 2016 | 48.59 | 48.68 | 47.19 | 47.37 | 171,171 | -1.34(-2.75%) |
Nov 29, 2016 | 47.53 | 48.77 | 47.53 | 48.71 | 153,886 | +0.95(+1.99%) |
Nov 28, 2016 | 47.72 | 47.95 | 47.53 | 47.76 | 151,885 | -0.11(-0.23%) |
Nov 25, 2016 | 47.95 | 48.12 | 47.74 | 47.87 | 103,051 | -0.01(-0.02%) |
Nov 23, 2016 | 47.88 | 47.88 | 47.88 | 0 | -0.32(-0.66%) | |
Nov 22, 2016 | 48.14 | 48.50 | 47.50 | 48.20 | 114,032 | +0.06(+0.12%) |
Nov 21, 2016 | 47.13 | 48.47 | 47.12 | 48.14 | 184,624 | +1.10(+2.34%) |
Nov 18, 2016 | 47.34 | 47.36 | 46.63 | 47.04 | 130,089 | -0.35(-0.74%) |
Nov 17, 2016 | 47.32 | 47.50 | 47.05 | 47.39 | 141,247 | +0.06(+0.13%) |
Nov 16, 2016 | 47.63 | 47.90 | 46.98 | 47.33 | 162,733 | -0.33(-0.69%) |
Nov 15, 2016 | 47.82 | 47.93 | 47.30 | 47.66 | 517,750 | -0.10(-0.21%) |
Nov 14, 2016 | 48.50 | 48.58 | 47.36 | 47.76 | 265,849 | -0.74(-1.53%) |
Nov 11, 2016 | 48.34 | 48.76 | 47.93 | 48.50 | 171,421 | -0.12(-0.25%) |
Nov 10, 2016 | 48.83 | 49.28 | 48.15 | 48.62 | 286,009 | -1.52(-3.03%) |
Nov 09, 2016 | 46.45 | 50.20 | 46.05 | 50.14 | 357,671 | +2.19(+4.57%) |
Nov 08, 2016 | 47.68 | 48.35 | 47.60 | 47.95 | 260,627 | +0.11(+0.23%) |
Nov 07, 2016 | 47.43 | 48.38 | 47.43 | 47.84 | 197,874 | +0.72(+1.53%) |
Nov 04, 2016 | 47.18 | 47.50 | 46.97 | 47.12 | 175,800 | -0.23(-0.49%) |
Nov 03, 2016 | 47.48 | 47.82 | 47.21 | 47.35 | 176,307 | -0.26(-0.55%) |
Nov 02, 2016 | 47.41 | 48.05 | 47.41 | 47.61 | 174,159 | +0.06(+0.13%) |
Nov 01, 2016 | 47.54 | 47.99 | 47.21 | 47.55 | 116,783 | +0.08(+0.17%) |
Oct 31, 2016 | 46.87 | 47.65 | 46.78 | 47.47 | 145,434 | +0.40(+0.85%) |
Oct 28, 2016 | 46.50 | 47.24 | 46.50 | 47.07 | 130,357 | +0.50(+1.07%) |
Oct 27, 2016 | 47.33 | 47.33 | 46.44 | 46.57 | 134,202 | -0.61(-1.29%) |
Oct 26, 2016 | 47.33 | 47.90 | 46.99 | 47.18 | 117,675 | -0.32(-0.67%) |
Oct 25, 2016 | 47.56 | 47.87 | 47.33 | 47.50 | 129,415 | -0.04(-0.08%) |
Oct 24, 2016 | 46.83 | 47.64 | 46.83 | 47.54 | 103,149 | +0.73(+1.56%) |
Oct 21, 2016 | 46.95 | 46.95 | 46.54 | 46.81 | 184,089 | -0.44(-0.93%) |
Oct 20, 2016 | 47.22 | 47.54 | 47.00 | 47.25 | 87,047 | -0.25(-0.53%) |
Oct 19, 2016 | 47.28 | 47.72 | 47.10 | 47.50 | 107,044 | +0.21(+0.44%) |
Oct 18, 2016 | 47.11 | 47.79 | 47.09 | 47.29 | 148,518 | +0.66(+1.42%) |
Oct 17, 2016 | 46.91 | 47.11 | 46.56 | 46.63 | 97,815 | -0.42(-0.89%) |
Oct 14, 2016 | 46.79 | 47.42 | 46.76 | 47.05 | 128,726 | +0.43(+0.92%) |
Oct 13, 2016 | 46.33 | 46.97 | 45.73 | 46.62 | 161,528 | -0.19(-0.41%) |
Oct 12, 2016 | 46.72 | 47.00 | 46.55 | 46.81 | 119,942 | -0.19(-0.40%) |
Oct 11, 2016 | 47.67 | 48.12 | 46.87 | 47.00 | 108,138 | -0.98(-2.04%) |
Oct 10, 2016 | 48.04 | 48.38 | 47.92 | 47.98 | 66,351 | -0.04(-0.08%) |
Oct 07, 2016 | 48.26 | 48.45 | 47.44 | 48.02 | 139,961 | -0.55(-1.13%) |
Oct 06, 2016 | 47.99 | 48.63 | 47.99 | 48.57 | 93,060 | +0.20(+0.41%) |
Oct 05, 2016 | 47.78 | 48.74 | 47.78 | 48.37 | 124,905 | +0.58(+1.21%) |
Oct 04, 2016 | 47.05 | 47.93 | 47.05 | 47.79 | 126,875 | +0.49(+1.04%) |