Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.52 | 47.52 | 47.52 | 0 | +0.45(+0.95%) | |
Dec 29, 2016 | 46.87 | 47.59 | 46.87 | 47.07 | 45,612 | +0.51(+1.10%) |
Dec 28, 2016 | 46.96 | 46.96 | 46.41 | 46.56 | 39,099 | -0.41(-0.86%) |
Dec 27, 2016 | 46.56 | 47.36 | 46.38 | 46.96 | 56,668 | +0.20(+0.42%) |
Dec 23, 2016 | 46.77 | 46.77 | 46.77 | 0 | +0.70(+1.51%) | |
Dec 22, 2016 | 46.03 | 46.22 | 45.54 | 46.07 | 59,223 | -0.03(-0.06%) |
Dec 21, 2016 | 47.10 | 47.82 | 46.10 | 46.10 | 54,185 | -1.07(-2.27%) |
Dec 20, 2016 | 46.86 | 47.42 | 46.68 | 47.17 | 74,450 | +0.28(+0.59%) |
Dec 19, 2016 | 46.40 | 47.27 | 45.99 | 46.90 | 60,026 | +0.74(+1.60%) |
Dec 16, 2016 | 45.09 | 46.41 | 44.83 | 46.16 | 282,529 | +1.42(+3.17%) |
Dec 15, 2016 | 44.54 | 45.46 | 44.54 | 44.74 | 71,352 | +0.05(+0.11%) |
Dec 14, 2016 | 46.00 | 46.07 | 44.65 | 44.69 | 59,045 | -1.28(-2.78%) |
Dec 13, 2016 | 45.69 | 46.09 | 45.58 | 45.97 | 52,616 | +0.34(+0.75%) |
Dec 12, 2016 | 45.83 | 46.26 | 44.63 | 45.62 | 54,484 | -0.44(-0.95%) |
Dec 09, 2016 | 46.11 | 46.83 | 45.93 | 46.06 | 72,816 | -0.15(-0.33%) |
Dec 08, 2016 | 45.11 | 46.56 | 44.89 | 46.21 | 71,701 | +0.76(+1.67%) |
Dec 07, 2016 | 45.06 | 45.95 | 45.06 | 45.45 | 71,567 | +0.36(+0.80%) |
Dec 06, 2016 | 44.45 | 45.15 | 44.08 | 45.09 | 50,724 | +0.68(+1.53%) |
Dec 05, 2016 | 43.31 | 44.50 | 43.21 | 44.41 | 96,641 | +1.08(+2.48%) |
Dec 02, 2016 | 42.07 | 44.20 | 42.07 | 43.34 | 78,981 | +1.39(+3.32%) |
Dec 01, 2016 | 42.28 | 43.33 | 41.64 | 41.94 | 78,216 | -0.59(-1.38%) |
Nov 30, 2016 | 42.91 | 43.18 | 42.28 | 42.53 | 61,785 | -0.73(-1.69%) |
Nov 29, 2016 | 42.68 | 43.62 | 42.68 | 43.26 | 58,394 | +0.56(+1.31%) |
Nov 28, 2016 | 42.96 | 43.03 | 42.65 | 42.70 | 45,908 | -0.02(-0.05%) |
Nov 25, 2016 | 42.23 | 42.91 | 42.22 | 42.73 | 17,551 | +0.44(+1.05%) |
Nov 23, 2016 | 42.28 | 42.28 | 42.28 | 0 | -0.20(-0.47%) | |
Nov 22, 2016 | 41.03 | 42.65 | 41.03 | 42.48 | 157,507 | +1.64(+4.02%) |
Nov 21, 2016 | 40.52 | 41.07 | 40.32 | 40.84 | 95,316 | +0.54(+1.33%) |
Nov 18, 2016 | 39.76 | 40.45 | 39.76 | 40.30 | 86,100 | +0.74(+1.87%) |
Nov 17, 2016 | 39.41 | 40.12 | 39.32 | 39.56 | 69,341 | -0.02(-0.05%) |
Nov 16, 2016 | 39.65 | 39.16 | 39.59 | 69,627 | -0.02(-0.05%) | |
Nov 15, 2016 | 40.02 | 40.61 | 39.33 | 39.61 | 50,660 | -0.24(-0.59%) |
Nov 14, 2016 | 39.77 | 39.98 | 39.45 | 39.84 | 148,789 | +0.26(+0.65%) |
Nov 11, 2016 | 39.57 | 40.62 | 39.57 | 39.59 | 132,722 | -0.10(-0.25%) |
Nov 10, 2016 | 40.40 | 40.71 | 38.77 | 39.69 | 115,435 | -0.72(-1.77%) |
Nov 09, 2016 | 39.48 | 40.57 | 39.14 | 40.40 | 60,798 | -0.25(-0.62%) |
Nov 08, 2016 | 40.52 | 40.74 | 39.88 | 40.65 | 45,915 | +0.29(+0.73%) |
Nov 07, 2016 | 40.22 | 40.52 | 39.98 | 40.36 | 37,745 | +0.67(+1.70%) |
Nov 04, 2016 | 39.64 | 40.11 | 39.50 | 39.69 | 35,215 | +0.08(+0.20%) |
Nov 03, 2016 | 39.78 | 40.06 | 39.46 | 39.61 | 47,317 | +0.00(+0.00%) |
Nov 02, 2016 | 40.53 | 41.29 | 39.50 | 39.61 | 78,602 | -0.76(-1.88%) |
Nov 01, 2016 | 42.07 | 42.07 | 40.25 | 40.37 | 89,217 | -1.73(-4.11%) |
Oct 31, 2016 | 41.31 | 42.16 | 40.97 | 42.10 | 47,775 | +1.00(+2.44%) |
Oct 28, 2016 | 40.43 | 41.51 | 40.43 | 41.09 | 69,353 | +0.52(+1.27%) |
Oct 27, 2016 | 42.83 | 42.83 | 40.50 | 40.58 | 84,026 | -2.28(-5.32%) |
Oct 26, 2016 | 43.72 | 44.00 | 42.70 | 42.86 | 27,399 | -1.19(-2.70%) |
Oct 25, 2016 | 43.78 | 44.34 | 43.75 | 44.05 | 19,992 | -0.02(-0.05%) |
Oct 24, 2016 | 43.21 | 44.09 | 43.21 | 44.07 | 40,462 | +0.73(+1.69%) |
Oct 21, 2016 | 42.77 | 43.43 | 42.73 | 43.34 | 30,438 | +0.13(+0.30%) |
Oct 20, 2016 | 43.36 | 43.46 | 42.85 | 43.21 | 23,495 | -0.11(-0.25%) |
Oct 19, 2016 | 43.72 | 43.88 | 43.13 | 43.31 | 34,905 | -0.34(-0.77%) |
Oct 18, 2016 | 43.82 | 43.96 | 43.55 | 43.65 | 27,907 | +0.22(+0.51%) |
Oct 17, 2016 | 43.79 | 43.94 | 43.39 | 43.43 | 34,454 | -0.24(-0.54%) |
Oct 14, 2016 | 43.71 | 44.15 | 43.62 | 43.67 | 36,633 | -0.06(-0.13%) |
Oct 13, 2016 | 42.76 | 44.95 | 42.70 | 43.72 | 158,921 | +0.24(+0.56%) |
Oct 12, 2016 | 42.64 | 43.73 | 42.64 | 43.48 | 68,527 | +0.83(+1.95%) |
Oct 11, 2016 | 43.03 | 43.12 | 42.41 | 42.65 | 33,068 | -0.62(-1.43%) |
Oct 10, 2016 | 42.40 | 43.34 | 42.20 | 43.26 | 29,026 | +0.81(+1.91%) |
Oct 07, 2016 | 42.67 | 43.10 | 42.30 | 42.45 | 32,638 | -0.01(-0.03%) |
Oct 06, 2016 | 42.17 | 42.81 | 41.76 | 42.47 | 29,832 | +0.06(+0.15%) |
Oct 05, 2016 | 43.67 | 43.67 | 42.32 | 42.40 | 41,160 | -1.18(-2.71%) |
Oct 04, 2016 | 44.88 | 44.88 | 43.21 | 43.59 | 34,887 | -1.47(-3.26%) |