Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.55 | 43.55 | 43.55 | 0 | -0.11(-0.25%) | |
Dec 29, 2016 | 43.58 | 43.72 | 43.49 | 43.66 | 79,670 | +0.35(+0.81%) |
Dec 28, 2016 | 43.62 | 43.62 | 43.23 | 43.31 | 71,800 | -0.53(-1.21%) |
Dec 27, 2016 | 43.27 | 44.02 | 43.27 | 43.84 | 85,598 | -0.10(-0.24%) |
Dec 23, 2016 | 43.95 | 43.95 | 43.95 | 0 | +0.34(+0.78%) | |
Dec 22, 2016 | 43.93 | 43.93 | 43.58 | 43.60 | 95,317 | -0.41(-0.92%) |
Dec 21, 2016 | 44.05 | 44.23 | 43.88 | 44.01 | 137,483 | -0.27(-0.61%) |
Dec 20, 2016 | 44.09 | 44.34 | 44.08 | 44.28 | 366,715 | -0.43(-0.96%) |
Dec 19, 2016 | 44.53 | 44.89 | 44.53 | 44.71 | 408,518 | +0.50(+1.13%) |
Dec 16, 2016 | 43.96 | 44.35 | 43.90 | 44.21 | 929,629 | -0.27(-0.61%) |
Dec 15, 2016 | 44.40 | 44.55 | 44.00 | 44.48 | 363,814 | -0.27(-0.60%) |
Dec 14, 2016 | 44.76 | 45.04 | 44.65 | 44.75 | 973,620 | -0.25(-0.56%) |
Dec 13, 2016 | 44.83 | 45.15 | 44.74 | 45.00 | 343,416 | +0.94(+2.13%) |
Dec 12, 2016 | 43.62 | 44.20 | 43.60 | 44.06 | 931,014 | -0.09(-0.19%) |
Dec 09, 2016 | 44.09 | 44.15 | 43.73 | 44.15 | 421,397 | +1.05(+2.45%) |
Dec 08, 2016 | 42.85 | 43.24 | 42.84 | 43.09 | 1,012,280 | +0.03(+0.06%) |
Dec 07, 2016 | 42.99 | 43.16 | 42.71 | 43.06 | 79,263 | -0.19(-0.43%) |
Dec 06, 2016 | 43.16 | 43.27 | 42.91 | 43.25 | 1,001,045 | +0.18(+0.42%) |
Dec 05, 2016 | 42.90 | 43.14 | 42.70 | 43.07 | 106,456 | -0.04(-0.09%) |
Dec 02, 2016 | 42.91 | 43.23 | 42.85 | 43.11 | 175,807 | +1.14(+2.73%) |
Dec 01, 2016 | 42.37 | 42.37 | 41.90 | 41.97 | 93,209 | -0.81(-1.91%) |
Nov 30, 2016 | 43.60 | 43.60 | 42.73 | 42.78 | 91,726 | -1.09(-2.50%) |
Nov 29, 2016 | 43.66 | 44.03 | 43.63 | 43.88 | 264,942 | +0.13(+0.31%) |
Nov 28, 2016 | 43.77 | 43.95 | 43.60 | 43.74 | 61,321 | -0.04(-0.09%) |
Nov 25, 2016 | 43.58 | 44.10 | 43.58 | 43.78 | 36,596 | +0.12(+0.28%) |
Nov 23, 2016 | 43.66 | 43.66 | 43.66 | 0 | +0.18(+0.43%) | |
Nov 22, 2016 | 43.48 | 43.62 | 43.28 | 43.48 | 78,889 | +0.04(+0.09%) |
Nov 21, 2016 | 43.16 | 43.49 | 42.85 | 43.44 | 60,861 | +0.59(+1.37%) |
Nov 18, 2016 | 43.10 | 43.25 | 42.76 | 42.85 | 64,235 | -0.38(-0.87%) |
Nov 17, 2016 | 42.92 | 43.42 | 42.92 | 43.23 | 117,446 | -0.15(-0.35%) |
Nov 16, 2016 | 43.02 | 43.50 | 43.02 | 43.38 | 67,861 | -0.42(-0.96%) |
Nov 15, 2016 | 43.25 | 43.92 | 43.22 | 43.80 | 71,575 | +0.90(+2.10%) |
Nov 14, 2016 | 42.95 | 43.03 | 42.70 | 42.90 | 771,345 | -0.56(-1.29%) |
Nov 11, 2016 | 43.16 | 43.75 | 43.16 | 43.46 | 490,947 | +0.76(+1.78%) |
Nov 10, 2016 | 42.75 | 42.91 | 42.14 | 42.70 | 115,251 | -2.28(-5.07%) |
Nov 09, 2016 | 45.10 | 45.51 | 44.82 | 44.98 | 119,752 | -0.75(-1.63%) |
Nov 08, 2016 | 45.58 | 46.16 | 45.42 | 45.73 | 55,829 | -1.46(-3.10%) |
Nov 07, 2016 | 47.43 | 47.50 | 47.01 | 47.19 | 85,084 | -0.37(-0.78%) |
Nov 04, 2016 | 47.38 | 47.91 | 47.36 | 47.56 | 48,240 | -0.18(-0.38%) |
Nov 03, 2016 | 47.91 | 47.97 | 47.65 | 47.74 | 113,972 | -0.10(-0.21%) |
Nov 02, 2016 | 48.44 | 48.44 | 47.84 | 47.84 | 28,996 | +0.11(+0.23%) |
Nov 01, 2016 | 48.32 | 48.41 | 47.69 | 47.73 | 35,966 | -0.62(-1.28%) |
Oct 31, 2016 | 48.45 | 48.45 | 48.03 | 48.35 | 356,783 | -0.25(-0.51%) |
Oct 28, 2016 | 48.59 | 48.64 | 48.38 | 48.60 | 823,062 | +0.69(+1.44%) |
Oct 27, 2016 | 47.71 | 48.00 | 47.63 | 47.91 | 30,066 | +0.59(+1.25%) |
Oct 26, 2016 | 47.49 | 47.57 | 47.14 | 47.32 | 44,971 | -0.48(-0.99%) |
Oct 25, 2016 | 47.80 | 47.87 | 47.57 | 47.80 | 39,948 | -0.26(-0.54%) |
Oct 24, 2016 | 48.21 | 48.21 | 47.76 | 48.05 | 54,269 | -0.48(-0.98%) |
Oct 21, 2016 | 48.01 | 48.64 | 48.01 | 48.53 | 71,050 | +1.12(+2.36%) |
Oct 20, 2016 | 47.15 | 47.47 | 47.06 | 47.41 | 37,435 | +0.61(+1.30%) |
Oct 19, 2016 | 46.90 | 47.10 | 46.76 | 46.80 | 31,581 | -0.24(-0.51%) |
Oct 18, 2016 | 47.36 | 47.38 | 47.03 | 47.04 | 31,260 | +0.49(+1.05%) |
Oct 17, 2016 | 46.53 | 46.79 | 46.51 | 46.55 | 56,202 | -0.85(-1.79%) |
Oct 14, 2016 | 47.67 | 47.76 | 47.32 | 47.40 | 68,448 | -0.52(-1.09%) |
Oct 13, 2016 | 47.14 | 48.07 | 47.14 | 47.92 | 42,318 | +0.27(+0.57%) |
Oct 12, 2016 | 47.74 | 47.81 | 47.41 | 47.65 | 39,009 | +0.52(+1.10%) |
Oct 11, 2016 | 47.80 | 47.83 | 47.04 | 47.13 | 45,959 | -0.42(-0.88%) |
Oct 10, 2016 | 47.73 | 47.83 | 47.47 | 47.55 | 62,539 | -0.58(-1.21%) |
Oct 07, 2016 | 48.11 | 48.24 | 47.69 | 48.13 | 62,901 | -1.06(-2.15%) |
Oct 06, 2016 | 49.34 | 49.75 | 49.10 | 49.19 | 59,460 | -1.26(-2.50%) |
Oct 05, 2016 | 50.92 | 51.00 | 50.28 | 50.45 | 31,884 | -1.46(-2.81%) |
Oct 04, 2016 | 52.45 | 52.69 | 51.83 | 51.91 | 41,967 | -0.01(-0.02%) |