Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.98 | 50.98 | 50.98 | 0 | +0.21(+0.41%) | |
Dec 29, 2016 | 50.66 | 50.99 | 50.47 | 50.77 | 171,542 | +0.27(+0.54%) |
Dec 28, 2016 | 50.95 | 50.95 | 50.34 | 50.49 | 259,758 | -0.29(-0.58%) |
Dec 27, 2016 | 50.12 | 51.11 | 50.12 | 50.78 | 313,008 | +0.58(+1.15%) |
Dec 23, 2016 | 50.21 | 50.21 | 50.21 | 0 | +0.77(+1.55%) | |
Dec 22, 2016 | 50.56 | 50.56 | 49.08 | 49.44 | 441,700 | -1.22(-2.42%) |
Dec 21, 2016 | 50.84 | 51.16 | 50.48 | 50.66 | 324,430 | -0.61(-1.19%) |
Dec 20, 2016 | 50.48 | 51.29 | 50.25 | 51.28 | 422,425 | +1.02(+2.04%) |
Dec 19, 2016 | 49.91 | 50.67 | 49.71 | 50.25 | 407,144 | +0.31(+0.62%) |
Dec 16, 2016 | 50.24 | 50.49 | 49.84 | 49.94 | 958,437 | -0.09(-0.18%) |
Dec 15, 2016 | 49.40 | 50.49 | 49.32 | 50.03 | 436,312 | +0.70(+1.43%) |
Dec 14, 2016 | 49.86 | 50.01 | 49.17 | 49.33 | 389,510 | -0.51(-1.03%) |
Dec 13, 2016 | 49.82 | 50.58 | 49.48 | 49.84 | 479,609 | +0.37(+0.76%) |
Dec 12, 2016 | 50.35 | 50.35 | 49.27 | 49.47 | 831,656 | -0.89(-1.76%) |
Dec 09, 2016 | 49.88 | 50.59 | 49.88 | 50.35 | 450,034 | +0.48(+0.97%) |
Dec 08, 2016 | 50.03 | 50.37 | 49.49 | 49.87 | 782,684 | +0.00(+0.00%) |
Dec 07, 2016 | 49.60 | 49.93 | 49.34 | 49.87 | 576,912 | +0.43(+0.87%) |
Dec 06, 2016 | 49.55 | 49.82 | 49.05 | 49.44 | 662,696 | +0.12(+0.24%) |
Dec 05, 2016 | 49.60 | 49.85 | 49.15 | 49.32 | 420,956 | +0.14(+0.28%) |
Dec 02, 2016 | 49.43 | 49.76 | 49.11 | 49.18 | 374,016 | -0.38(-0.77%) |
Dec 01, 2016 | 50.75 | 50.93 | 49.29 | 49.57 | 592,958 | -0.95(-1.88%) |
Nov 30, 2016 | 51.62 | 51.72 | 50.50 | 50.52 | 496,535 | -0.89(-1.72%) |
Nov 29, 2016 | 51.63 | 51.96 | 51.06 | 51.40 | 691,842 | -0.58(-1.12%) |
Nov 28, 2016 | 52.21 | 52.30 | 51.45 | 51.99 | 329,416 | -0.39(-0.75%) |
Nov 25, 2016 | 52.14 | 52.68 | 51.75 | 52.38 | 184,296 | -0.12(-0.23%) |
Nov 23, 2016 | 52.50 | 52.50 | 52.50 | 0 | +0.11(+0.21%) | |
Nov 22, 2016 | 51.69 | 52.42 | 51.16 | 52.39 | 556,426 | +1.03(+2.01%) |
Nov 21, 2016 | 50.79 | 51.36 | 50.34 | 51.36 | 405,376 | +0.87(+1.72%) |
Nov 18, 2016 | 50.52 | 51.20 | 50.14 | 50.49 | 429,052 | +0.17(+0.35%) |
Nov 17, 2016 | 49.77 | 50.51 | 49.38 | 50.32 | 526,915 | +0.62(+1.25%) |
Nov 16, 2016 | 49.19 | 49.82 | 48.80 | 49.70 | 409,095 | +0.46(+0.93%) |
Nov 15, 2016 | 49.69 | 50.00 | 48.43 | 49.24 | 750,909 | -0.45(-0.90%) |
Nov 14, 2016 | 47.94 | 49.73 | 47.94 | 49.69 | 964,628 | +2.16(+4.54%) |
Nov 11, 2016 | 44.70 | 47.80 | 44.64 | 47.53 | 1,328,222 | +2.65(+5.90%) |
Nov 10, 2016 | 43.50 | 46.09 | 42.72 | 44.88 | 2,971,644 | +3.58(+8.66%) |
Nov 09, 2016 | 48.29 | 48.29 | 39.88 | 41.30 | 2,767,023 | -8.43(-16.94%) |
Nov 08, 2016 | 49.05 | 50.23 | 48.96 | 49.73 | 369,118 | +0.52(+1.06%) |
Nov 07, 2016 | 49.08 | 49.25 | 48.31 | 49.21 | 554,270 | +1.27(+2.65%) |
Nov 04, 2016 | 47.13 | 48.41 | 47.13 | 47.94 | 435,737 | +0.95(+2.02%) |
Nov 03, 2016 | 46.94 | 47.33 | 46.88 | 46.99 | 215,567 | +0.15(+0.31%) |
Nov 02, 2016 | 46.56 | 47.54 | 46.56 | 46.84 | 314,370 | +0.21(+0.45%) |
Nov 01, 2016 | 47.69 | 47.69 | 46.60 | 46.63 | 665,557 | -0.89(-1.86%) |
Oct 31, 2016 | 47.56 | 47.86 | 46.84 | 47.52 | 493,788 | -0.10(-0.21%) |
Oct 28, 2016 | 48.44 | 48.63 | 47.48 | 47.62 | 422,033 | -0.74(-1.53%) |
Oct 27, 2016 | 49.04 | 49.35 | 48.02 | 48.36 | 349,510 | -0.52(-1.06%) |
Oct 26, 2016 | 49.36 | 49.75 | 48.62 | 48.88 | 392,470 | -1.02(-2.05%) |
Oct 25, 2016 | 49.65 | 49.92 | 49.32 | 49.90 | 360,600 | +0.13(+0.26%) |
Oct 24, 2016 | 49.86 | 49.86 | 49.19 | 49.77 | 281,857 | +0.56(+1.13%) |
Oct 21, 2016 | 48.14 | 49.24 | 48.10 | 49.22 | 318,250 | +0.66(+1.35%) |
Oct 20, 2016 | 49.09 | 49.18 | 48.01 | 48.56 | 437,448 | -0.64(-1.30%) |
Oct 19, 2016 | 49.46 | 49.65 | 49.19 | 49.20 | 208,029 | -0.26(-0.52%) |
Oct 18, 2016 | 50.27 | 50.61 | 49.22 | 49.46 | 286,382 | +0.18(+0.37%) |
Oct 17, 2016 | 49.88 | 50.12 | 49.26 | 49.27 | 176,548 | -0.55(-1.10%) |
Oct 14, 2016 | 49.96 | 50.33 | 49.69 | 49.82 | 228,806 | -0.07(-0.15%) |
Oct 13, 2016 | 49.97 | 50.35 | 49.75 | 49.89 | 213,798 | -0.63(-1.25%) |
Oct 12, 2016 | 50.30 | 50.78 | 50.17 | 50.52 | 192,467 | +0.22(+0.44%) |
Oct 11, 2016 | 51.00 | 51.37 | 50.13 | 50.30 | 359,927 | -0.94(-1.83%) |
Oct 10, 2016 | 50.20 | 51.76 | 50.20 | 51.24 | 435,931 | +1.41(+2.82%) |
Oct 07, 2016 | 50.17 | 50.44 | 49.50 | 49.84 | 513,183 | -0.46(-0.91%) |
Oct 06, 2016 | 50.55 | 50.55 | 50.07 | 50.30 | 310,486 | -0.44(-0.86%) |
Oct 05, 2016 | 50.15 | 51.42 | 50.03 | 50.73 | 497,748 | +0.79(+1.59%) |
Oct 04, 2016 | 51.14 | 51.25 | 49.82 | 49.94 | 472,115 | -1.23(-2.41%) |