Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.27 | 46.27 | 46.27 | 0 | -0.28(-0.60%) | |
Dec 29, 2016 | 46.44 | 46.76 | 46.28 | 46.55 | 654,150 | +0.20(+0.43%) |
Dec 28, 2016 | 46.61 | 46.71 | 46.06 | 46.35 | 494,238 | -0.28(-0.60%) |
Dec 27, 2016 | 46.55 | 47.02 | 46.33 | 46.63 | 789,926 | +0.01(+0.02%) |
Dec 23, 2016 | 46.62 | 46.62 | 46.62 | 0 | +0.47(+1.02%) | |
Dec 22, 2016 | 46.67 | 46.71 | 45.73 | 46.15 | 875,361 | -0.68(-1.45%) |
Dec 21, 2016 | 47.51 | 47.67 | 46.70 | 46.83 | 544,497 | -0.50(-1.06%) |
Dec 20, 2016 | 47.58 | 47.96 | 47.17 | 47.33 | 530,903 | -0.07(-0.15%) |
Dec 19, 2016 | 47.24 | 47.63 | 46.96 | 47.40 | 547,122 | +0.37(+0.79%) |
Dec 16, 2016 | 48.52 | 48.75 | 46.95 | 47.03 | 1,161,106 | -1.49(-3.07%) |
Dec 15, 2016 | 47.96 | 49.03 | 47.79 | 48.52 | 971,066 | +0.61(+1.27%) |
Dec 14, 2016 | 48.34 | 48.68 | 47.85 | 47.91 | 869,570 | -0.31(-0.64%) |
Dec 13, 2016 | 47.65 | 48.43 | 47.58 | 48.22 | 776,597 | +0.64(+1.35%) |
Dec 12, 2016 | 48.27 | 48.60 | 47.06 | 47.58 | 544,290 | -0.61(-1.27%) |
Dec 09, 2016 | 48.38 | 49.07 | 48.15 | 48.19 | 807,570 | -0.12(-0.25%) |
Dec 08, 2016 | 48.10 | 49.05 | 47.76 | 48.31 | 1,327,836 | +0.42(+0.88%) |
Dec 07, 2016 | 47.40 | 47.98 | 46.71 | 47.89 | 1,022,020 | +0.76(+1.61%) |
Dec 06, 2016 | 46.75 | 47.55 | 46.07 | 47.13 | 1,428,659 | +0.76(+1.64%) |
Dec 05, 2016 | 46.64 | 47.40 | 46.14 | 46.37 | 1,493,674 | +0.00(+0.00%) |
Dec 02, 2016 | 45.99 | 46.39 | 45.57 | 46.37 | 1,409,246 | +0.05(+0.11%) |
Dec 01, 2016 | 49.10 | 49.36 | 46.05 | 46.32 | 1,906,302 | -2.39(-4.91%) |
Nov 30, 2016 | 49.51 | 49.76 | 48.70 | 48.71 | 1,548,123 | -0.92(-1.85%) |
Nov 29, 2016 | 49.68 | 49.85 | 49.03 | 49.63 | 936,089 | +0.01(+0.02%) |
Nov 28, 2016 | 49.64 | 49.93 | 49.22 | 49.62 | 821,182 | -0.17(-0.34%) |
Nov 25, 2016 | 49.29 | 49.81 | 49.13 | 49.79 | 914,758 | +0.62(+1.26%) |
Nov 23, 2016 | 49.17 | 49.17 | 49.17 | 0 | +0.92(+1.91%) | |
Nov 22, 2016 | 48.86 | 49.17 | 48.11 | 48.25 | 1,409,660 | -0.28(-0.58%) |
Nov 21, 2016 | 48.58 | 48.98 | 48.34 | 48.53 | 1,036,601 | -0.15(-0.31%) |
Nov 18, 2016 | 48.95 | 49.24 | 48.26 | 48.68 | 1,386,791 | -0.33(-0.67%) |
Nov 17, 2016 | 47.60 | 49.09 | 47.28 | 49.01 | 1,327,038 | +1.43(+3.01%) |
Nov 16, 2016 | 47.02 | 47.90 | 46.28 | 47.58 | 1,007,058 | +0.05(+0.11%) |
Nov 15, 2016 | 47.45 | 47.79 | 47.02 | 47.53 | 1,011,850 | -0.06(-0.13%) |
Nov 14, 2016 | 47.52 | 47.90 | 47.34 | 47.59 | 1,098,405 | +0.54(+1.15%) |
Nov 11, 2016 | 47.00 | 47.53 | 46.66 | 47.05 | 854,147 | -0.12(-0.25%) |
Nov 10, 2016 | 47.32 | 47.90 | 46.67 | 47.17 | 1,690,239 | +0.22(+0.47%) |
Nov 09, 2016 | 45.96 | 47.44 | 45.54 | 46.95 | 2,230,598 | +0.27(+0.58%) |
Nov 08, 2016 | 45.18 | 46.81 | 44.82 | 46.68 | 2,364,851 | +1.33(+2.93%) |
Nov 07, 2016 | 44.85 | 45.63 | 44.33 | 45.35 | 2,090,283 | +1.33(+3.02%) |
Nov 04, 2016 | 43.79 | 44.54 | 43.57 | 44.02 | 1,722,374 | +0.77(+1.78%) |
Nov 03, 2016 | 43.94 | 44.16 | 43.12 | 43.25 | 1,616,440 | -0.72(-1.64%) |
Nov 02, 2016 | 45.71 | 45.71 | 43.78 | 43.97 | 2,289,579 | -1.96(-4.27%) |
Nov 01, 2016 | 47.44 | 47.61 | 45.66 | 45.93 | 1,630,644 | -1.51(-3.18%) |
Oct 31, 2016 | 46.76 | 47.64 | 46.26 | 47.44 | 1,942,663 | +0.55(+1.17%) |
Oct 28, 2016 | 45.49 | 46.98 | 45.40 | 46.89 | 2,262,716 | +1.30(+2.85%) |
Oct 27, 2016 | 46.00 | 47.50 | 45.21 | 45.59 | 5,988,867 | +2.04(+4.68%) |
Oct 26, 2016 | 45.14 | 45.22 | 43.10 | 43.55 | 3,475,062 | -1.97(-4.33%) |
Oct 25, 2016 | 46.14 | 46.35 | 45.33 | 45.52 | 1,374,702 | -0.60(-1.30%) |
Oct 24, 2016 | 46.12 | 47.32 | 46.05 | 46.12 | 1,391,072 | -0.27(-0.58%) |
Oct 21, 2016 | 46.21 | 46.42 | 46.02 | 46.39 | 629,985 | +0.06(+0.13%) |
Oct 20, 2016 | 46.37 | 46.60 | 46.03 | 46.33 | 648,991 | -0.10(-0.22%) |
Oct 19, 2016 | 45.61 | 46.60 | 45.61 | 46.43 | 610,448 | +0.30(+0.65%) |
Oct 18, 2016 | 45.99 | 46.28 | 45.57 | 46.13 | 761,105 | +0.66(+1.45%) |
Oct 17, 2016 | 45.11 | 45.48 | 44.88 | 45.47 | 726,025 | +0.21(+0.46%) |
Oct 14, 2016 | 45.33 | 45.93 | 45.12 | 45.26 | 623,417 | +0.18(+0.40%) |
Oct 13, 2016 | 44.73 | 45.21 | 44.44 | 45.08 | 767,274 | -0.06(-0.13%) |
Oct 12, 2016 | 45.01 | 45.18 | 44.73 | 45.14 | 770,420 | +0.04(+0.09%) |
Oct 11, 2016 | 45.89 | 45.97 | 44.65 | 45.10 | 751,051 | -0.88(-1.91%) |
Oct 10, 2016 | 46.28 | 46.91 | 45.95 | 45.98 | 782,869 | +0.04(+0.09%) |
Oct 07, 2016 | 46.50 | 46.50 | 45.63 | 45.94 | 579,783 | -0.31(-0.67%) |
Oct 06, 2016 | 45.84 | 46.26 | 45.52 | 46.25 | 770,540 | +0.36(+0.78%) |
Oct 05, 2016 | 45.50 | 45.98 | 45.30 | 45.89 | 682,041 | +0.45(+0.99%) |
Oct 04, 2016 | 45.34 | 45.81 | 45.07 | 45.44 | 1,115,777 | +0.33(+0.73%) |