Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.24 | 47.24 | 47.24 | 0 | +0.07(+0.15%) | |
Dec 29, 2016 | 47.78 | 47.93 | 47.04 | 47.17 | 27,493 | -0.48(-1.01%) |
Dec 28, 2016 | 47.48 | 47.91 | 47.12 | 47.65 | 25,389 | -0.15(-0.31%) |
Dec 27, 2016 | 47.59 | 48.05 | 47.12 | 47.80 | 47,077 | +0.57(+1.21%) |
Dec 23, 2016 | 47.23 | 47.23 | 47.23 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 47.87 | 47.87 | 46.96 | 47.24 | 37,608 | -0.26(-0.54%) |
Dec 21, 2016 | 47.25 | 47.94 | 47.25 | 47.50 | 41,960 | +0.08(+0.16%) |
Dec 20, 2016 | 47.02 | 47.61 | 45.88 | 47.42 | 34,734 | +0.70(+1.50%) |
Dec 19, 2016 | 46.62 | 47.03 | 46.25 | 46.72 | 53,587 | -0.09(-0.19%) |
Dec 16, 2016 | 47.83 | 47.99 | 46.19 | 46.81 | 133,925 | -0.79(-1.66%) |
Dec 15, 2016 | 46.73 | 47.70 | 46.42 | 47.60 | 63,504 | +0.80(+1.70%) |
Dec 14, 2016 | 46.27 | 47.02 | 45.62 | 46.81 | 44,492 | +0.44(+0.96%) |
Dec 13, 2016 | 46.16 | 46.94 | 45.82 | 46.36 | 21,591 | +0.30(+0.64%) |
Dec 12, 2016 | 46.31 | 46.37 | 45.82 | 46.07 | 49,756 | -0.17(-0.36%) |
Dec 09, 2016 | 45.77 | 46.55 | 45.57 | 46.23 | 62,552 | +0.43(+0.94%) |
Dec 08, 2016 | 45.01 | 46.95 | 45.01 | 45.80 | 87,031 | +0.00(+0.00%) |
Dec 07, 2016 | 45.62 | 46.02 | 45.62 | 45.80 | 47,610 | -0.02(-0.04%) |
Dec 06, 2016 | 44.74 | 45.82 | 44.48 | 45.82 | 53,982 | +1.30(+2.93%) |
Dec 05, 2016 | 44.58 | 45.24 | 44.32 | 44.52 | 48,762 | +0.33(+0.74%) |
Dec 02, 2016 | 44.78 | 45.34 | 44.19 | 44.19 | 22,071 | -0.80(-1.78%) |
Dec 01, 2016 | 44.80 | 45.36 | 44.66 | 45.00 | 38,978 | +0.19(+0.43%) |
Nov 30, 2016 | 45.19 | 45.74 | 44.63 | 44.80 | 39,010 | -0.42(-0.92%) |
Nov 29, 2016 | 45.58 | 45.58 | 44.78 | 45.22 | 34,890 | -0.20(-0.45%) |
Nov 28, 2016 | 45.19 | 45.88 | 44.53 | 45.42 | 82,574 | +0.18(+0.40%) |
Nov 25, 2016 | 45.96 | 46.08 | 44.32 | 45.24 | 30,655 | -0.63(-1.37%) |
Nov 23, 2016 | 45.87 | 45.87 | 45.87 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 46.37 | 46.37 | 45.05 | 45.92 | 139,699 | -0.29(-0.64%) |
Nov 21, 2016 | 45.03 | 46.26 | 44.51 | 46.22 | 33,199 | +1.19(+2.64%) |
Nov 18, 2016 | 44.05 | 45.30 | 43.36 | 45.03 | 48,079 | +0.99(+2.24%) |
Nov 17, 2016 | 43.07 | 44.21 | 42.88 | 44.04 | 91,983 | +0.97(+2.24%) |
Nov 16, 2016 | 41.92 | 43.20 | 41.35 | 43.07 | 87,549 | +1.15(+2.75%) |
Nov 15, 2016 | 41.51 | 42.05 | 40.98 | 41.92 | 63,391 | +0.63(+1.52%) |
Nov 14, 2016 | 40.29 | 41.91 | 38.25 | 41.30 | 67,939 | +1.00(+2.49%) |
Nov 11, 2016 | 37.63 | 40.41 | 37.19 | 40.29 | 88,979 | +2.59(+6.86%) |
Nov 10, 2016 | 37.09 | 37.76 | 36.48 | 37.70 | 34,549 | +0.90(+2.45%) |
Nov 09, 2016 | 35.48 | 36.80 | 35.34 | 36.80 | 47,525 | +1.23(+3.45%) |
Nov 08, 2016 | 35.12 | 35.75 | 35.09 | 35.57 | 17,406 | +0.42(+1.18%) |
Nov 07, 2016 | 34.72 | 35.53 | 34.38 | 35.16 | 37,985 | +0.55(+1.59%) |
Nov 04, 2016 | 34.24 | 35.02 | 34.01 | 34.61 | 22,898 | +0.16(+0.46%) |
Nov 03, 2016 | 34.46 | 34.52 | 34.31 | 34.45 | 13,877 | +0.17(+0.50%) |
Nov 02, 2016 | 34.36 | 34.38 | 34.15 | 34.27 | 25,287 | +0.05(+0.15%) |
Nov 01, 2016 | 34.54 | 34.54 | 34.18 | 34.22 | 23,379 | -0.25(-0.72%) |
Oct 31, 2016 | 34.67 | 34.71 | 34.38 | 34.47 | 22,620 | -0.23(-0.66%) |
Oct 28, 2016 | 34.82 | 35.03 | 34.27 | 34.70 | 24,101 | +0.36(+1.04%) |
Oct 27, 2016 | 34.99 | 34.99 | 33.72 | 34.34 | 21,476 | -0.44(-1.27%) |
Oct 26, 2016 | 35.82 | 35.82 | 34.64 | 34.79 | 45,547 | -1.02(-2.86%) |
Oct 25, 2016 | 35.85 | 35.94 | 35.53 | 35.81 | 20,114 | -0.03(-0.09%) |
Oct 24, 2016 | 35.48 | 36.11 | 35.47 | 35.84 | 29,159 | +0.74(+2.10%) |
Oct 21, 2016 | 34.63 | 35.67 | 34.57 | 35.11 | 22,751 | +0.06(+0.18%) |
Oct 20, 2016 | 35.20 | 35.20 | 34.42 | 35.04 | 43,470 | +0.18(+0.51%) |
Oct 19, 2016 | 34.62 | 35.12 | 34.62 | 34.86 | 15,989 | +0.37(+1.08%) |
Oct 18, 2016 | 34.84 | 34.99 | 34.43 | 34.49 | 26,270 | -0.15(-0.42%) |
Oct 17, 2016 | 34.31 | 34.95 | 34.31 | 34.64 | 13,407 | -0.11(-0.31%) |
Oct 14, 2016 | 34.79 | 35.08 | 34.32 | 34.75 | 26,648 | +0.22(+0.63%) |
Oct 13, 2016 | 34.77 | 34.85 | 34.41 | 34.53 | 15,091 | -0.46(-1.32%) |
Oct 12, 2016 | 34.63 | 35.20 | 34.63 | 34.99 | 26,701 | +0.28(+0.79%) |
Oct 11, 2016 | 35.15 | 35.34 | 34.70 | 34.72 | 22,489 | -0.72(-2.04%) |
Oct 10, 2016 | 35.26 | 35.51 | 34.95 | 35.44 | 29,718 | +0.42(+1.21%) |
Oct 07, 2016 | 35.43 | 35.61 | 34.94 | 35.02 | 33,173 | -0.27(-0.76%) |
Oct 06, 2016 | 35.34 | 35.58 | 34.80 | 35.29 | 22,628 | -0.17(-0.49%) |
Oct 05, 2016 | 34.86 | 35.63 | 34.85 | 35.46 | 33,422 | +0.63(+1.80%) |
Oct 04, 2016 | 34.79 | 35.27 | 34.62 | 34.83 | 32,249 | -0.01(-0.02%) |