Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2016 | 45.31 | 45.31 | 45.31 | 0 | +0.05(+0.10%) | |
Dec 28, 2016 | 45.02 | 45.26 | 45.02 | 45.26 | 4,150 | -0.32(-0.70%) |
Dec 27, 2016 | 45.63 | 45.63 | 45.13 | 45.58 | 1,726 | -0.24(-0.52%) |
Dec 22, 2016 | 45.82 | 45.82 | 45.82 | 0 | -0.51(-1.10%) | |
Dec 21, 2016 | 46.26 | 46.33 | 46.26 | 46.33 | 1,148 | +0.41(+0.90%) |
Dec 20, 2016 | 46.17 | 46.17 | 45.91 | 45.91 | 4,447 | -0.74(-1.60%) |
Dec 19, 2016 | 46.66 | 46.66 | 46.66 | 46.66 | 199 | -0.52(-1.10%) |
Dec 16, 2016 | 47.33 | 47.33 | 47.06 | 47.18 | 4,287 | +0.73(+1.57%) |
Dec 15, 2016 | 46.50 | 46.50 | 46.45 | 46.45 | 650 | -0.53(-1.12%) |
Dec 14, 2016 | 47.82 | 48.03 | 46.98 | 46.98 | 13,819 | -0.81(-1.69%) |
Dec 13, 2016 | 47.95 | 47.95 | 47.79 | 47.79 | 3,324 | +0.66(+1.40%) |
Dec 12, 2016 | 46.74 | 47.13 | 46.74 | 47.13 | 468 | +0.88(+1.90%) |
Dec 09, 2016 | 46.00 | 46.25 | 46.00 | 46.25 | 419 | +0.31(+0.67%) |
Dec 08, 2016 | 45.94 | 45.94 | 45.94 | 45.94 | 286 | -0.43(-0.92%) |
Dec 07, 2016 | 46.19 | 46.38 | 46.19 | 46.37 | 1,502 | +1.19(+2.63%) |
Dec 06, 2016 | 45.29 | 45.29 | 45.18 | 45.18 | 37,181 | -0.52(-1.14%) |
Dec 05, 2016 | 46.13 | 46.18 | 45.70 | 45.70 | 4,212 | +0.07(+0.15%) |
Dec 02, 2016 | 45.33 | 46.32 | 45.33 | 45.63 | 1,206 | +0.45(+0.99%) |
Dec 01, 2016 | 45.88 | 45.88 | 45.19 | 45.19 | 1,630 | -1.23(-2.65%) |
Nov 30, 2016 | 47.36 | 47.36 | 46.42 | 46.42 | 5,310 | -0.72(-1.54%) |
Nov 28, 2016 | 47.14 | 47.14 | 47.14 | 320 | +0.09(+0.19%) | |
Nov 25, 2016 | 46.87 | 47.05 | 46.87 | 47.05 | 15,755 | -0.13(-0.29%) |
Nov 23, 2016 | 47.18 | 47.18 | 47.18 | 0 | -0.03(-0.06%) | |
Nov 22, 2016 | 48.00 | 48.00 | 46.82 | 47.21 | 1,209 | +0.21(+0.46%) |
Nov 21, 2016 | 46.40 | 47.01 | 46.40 | 47.00 | 1,919 | +0.59(+1.26%) |
Nov 18, 2016 | 46.41 | 46.41 | 46.41 | 46.41 | 185 | -0.31(-0.67%) |
Nov 17, 2016 | 46.84 | 46.84 | 46.73 | 46.73 | 564 | +0.11(+0.25%) |
Nov 15, 2016 | 46.61 | 46.61 | 46.61 | 0 | +0.53(+1.15%) | |
Nov 14, 2016 | 45.95 | 46.08 | 45.70 | 46.08 | 1,181 | -0.79(-1.69%) |
Nov 11, 2016 | 47.10 | 47.28 | 46.87 | 46.87 | 2,569 | -0.41(-0.86%) |
Nov 10, 2016 | 49.34 | 49.34 | 46.89 | 47.28 | 4,897 | -2.54(-5.10%) |
Nov 09, 2016 | 49.42 | 49.82 | 49.10 | 49.82 | 2,946 | -0.53(-1.05%) |
Nov 08, 2016 | 50.31 | 50.40 | 50.06 | 50.35 | 1,590 | +0.51(+1.02%) |
Nov 07, 2016 | 49.84 | 49.84 | 49.84 | 49.84 | 3,938 | +0.08(+0.17%) |
Nov 04, 2016 | 49.76 | 49.76 | 49.76 | 49.76 | 3,081 | -0.85(-1.68%) |
Nov 02, 2016 | 50.61 | 50.61 | 50.61 | 500 | +0.25(+0.49%) | |
Nov 01, 2016 | 50.19 | 50.38 | 50.19 | 50.36 | 1,150 | +0.18(+0.36%) |
Oct 31, 2016 | 50.52 | 50.55 | 50.19 | 50.19 | 23,375 | -0.23(-0.47%) |
Oct 28, 2016 | 50.44 | 50.44 | 50.42 | 50.42 | 4,786 | +0.28(+0.57%) |
Oct 27, 2016 | 50.03 | 50.14 | 50.03 | 50.14 | 1,702 | -0.35(-0.70%) |
Oct 26, 2016 | 50.29 | 50.49 | 50.29 | 50.49 | 1,810 | -0.03(-0.06%) |
Oct 25, 2016 | 50.60 | 50.60 | 50.52 | 50.52 | 2,412 | -0.04(-0.08%) |
Oct 24, 2016 | 50.56 | 50.56 | 50.56 | 50.56 | 138 | +0.14(+0.28%) |
Oct 21, 2016 | 50.42 | 50.42 | 50.42 | 50.42 | 1,100 | -0.33(-0.65%) |
Oct 20, 2016 | 50.75 | 50.75 | 50.75 | 50.75 | 436 | -0.77(-1.49%) |
Oct 19, 2016 | 51.20 | 51.67 | 51.20 | 51.52 | 1,753 | +0.77(+1.52%) |
Oct 14, 2016 | 50.75 | 50.75 | 50.75 | 1,028 | +1.60(+3.25%) | |
Oct 13, 2016 | 49.13 | 49.15 | 49.13 | 49.15 | 1,795 | +0.32(+0.66%) |
Oct 12, 2016 | 48.83 | 48.83 | 48.83 | 48.83 | 300 | -0.08(-0.16%) |
Oct 11, 2016 | 48.91 | 48.91 | 48.91 | 48.91 | 604 | +0.21(+0.43%) |
Oct 06, 2016 | 48.70 | 48.70 | 48.70 | 0 | -0.57(-1.16%) | |
Oct 04, 2016 | 49.27 | 49.27 | 49.27 | 900 | +0.49(+1.01%) |