Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 52.76 | 52.76 | 52.76 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 52.61 | 53.15 | 52.51 | 52.79 | 86,564 | +0.19(+0.36%) |
Dec 28, 2016 | 52.79 | 53.10 | 52.51 | 52.61 | 163,682 | -0.19(-0.36%) |
Dec 27, 2016 | 52.89 | 53.12 | 52.56 | 52.79 | 218,925 | -0.09(-0.18%) |
Dec 23, 2016 | 52.89 | 52.89 | 52.89 | 0 | +0.33(+0.62%) | |
Dec 22, 2016 | 53.07 | 53.36 | 52.23 | 52.56 | 172,052 | -0.61(-1.15%) |
Dec 21, 2016 | 53.07 | 53.54 | 52.65 | 53.17 | 284,968 | +0.28(+0.53%) |
Dec 20, 2016 | 52.79 | 53.12 | 52.65 | 52.89 | 131,699 | +0.19(+0.36%) |
Dec 19, 2016 | 52.47 | 53.29 | 52.23 | 52.70 | 202,064 | +0.42(+0.81%) |
Dec 16, 2016 | 51.76 | 52.42 | 51.67 | 52.28 | 353,031 | +0.42(+0.81%) |
Dec 15, 2016 | 51.29 | 52.09 | 51.01 | 51.86 | 170,436 | +0.66(+1.28%) |
Dec 14, 2016 | 51.81 | 52.32 | 51.18 | 51.20 | 246,011 | -0.75(-1.44%) |
Dec 13, 2016 | 52.56 | 53.80 | 51.74 | 51.95 | 516,665 | -0.09(-0.18%) |
Dec 12, 2016 | 51.15 | 52.09 | 50.87 | 52.04 | 430,495 | +0.84(+1.65%) |
Dec 09, 2016 | 51.29 | 51.29 | 50.64 | 51.20 | 352,858 | +0.23(+0.46%) |
Dec 08, 2016 | 51.15 | 51.57 | 50.78 | 50.96 | 322,525 | +0.09(+0.18%) |
Dec 07, 2016 | 50.17 | 51.20 | 49.89 | 50.87 | 510,369 | +0.70(+1.40%) |
Dec 06, 2016 | 49.84 | 50.21 | 49.42 | 50.17 | 359,623 | +0.70(+1.42%) |
Dec 05, 2016 | 49.51 | 49.70 | 49.02 | 49.46 | 298,658 | +0.80(+1.64%) |
Dec 02, 2016 | 48.71 | 49.16 | 48.53 | 48.67 | 225,334 | -0.09(-0.19%) |
Dec 01, 2016 | 48.43 | 49.00 | 48.20 | 48.76 | 377,301 | +0.52(+1.07%) |
Nov 30, 2016 | 48.90 | 48.95 | 48.10 | 48.25 | 382,658 | -0.61(-1.25%) |
Nov 29, 2016 | 48.90 | 49.23 | 48.67 | 48.85 | 229,239 | +0.05(+0.10%) |
Nov 28, 2016 | 49.37 | 49.46 | 48.62 | 48.81 | 318,968 | -0.75(-1.51%) |
Nov 25, 2016 | 49.32 | 49.56 | 49.14 | 49.56 | 69,086 | +0.47(+0.96%) |
Nov 23, 2016 | 49.09 | 49.09 | 49.09 | 0 | +0.75(+1.55%) | |
Nov 22, 2016 | 47.96 | 48.34 | 47.21 | 48.34 | 128,360 | +0.42(+0.88%) |
Nov 21, 2016 | 47.07 | 47.96 | 46.89 | 47.92 | 155,676 | +0.94(+2.00%) |
Nov 18, 2016 | 47.07 | 47.31 | 46.84 | 46.98 | 263,652 | +0.00(+0.00%) |
Nov 17, 2016 | 47.54 | 47.73 | 46.98 | 46.98 | 220,054 | -0.31(-0.65%) |
Nov 16, 2016 | 46.89 | 47.78 | 46.89 | 47.29 | 373,893 | +0.45(+0.96%) |
Nov 15, 2016 | 46.89 | 47.17 | 46.56 | 46.84 | 518,170 | -0.23(-0.50%) |
Nov 14, 2016 | 46.65 | 47.35 | 46.60 | 47.07 | 247,911 | +0.56(+1.21%) |
Nov 11, 2016 | 46.32 | 46.86 | 46.23 | 46.51 | 319,673 | +0.09(+0.20%) |
Nov 10, 2016 | 47.12 | 47.26 | 46.32 | 46.42 | 406,173 | -0.38(-0.80%) |
Nov 09, 2016 | 45.76 | 46.93 | 45.46 | 46.79 | 243,727 | +0.61(+1.32%) |
Nov 08, 2016 | 45.62 | 46.46 | 45.01 | 46.18 | 306,389 | +0.09(+0.20%) |
Nov 07, 2016 | 45.48 | 46.23 | 45.48 | 46.09 | 231,795 | +1.08(+2.40%) |
Nov 04, 2016 | 45.34 | 45.53 | 44.96 | 45.01 | 212,153 | -0.23(-0.52%) |
Nov 03, 2016 | 45.01 | 45.85 | 44.96 | 45.24 | 442,588 | +0.19(+0.42%) |
Nov 02, 2016 | 44.73 | 45.53 | 44.68 | 45.06 | 297,459 | +0.33(+0.73%) |
Nov 01, 2016 | 45.34 | 45.48 | 44.45 | 44.73 | 413,210 | -0.70(-1.55%) |
Oct 31, 2016 | 44.59 | 45.48 | 44.49 | 45.43 | 306,734 | +1.13(+2.54%) |
Oct 28, 2016 | 42.71 | 44.54 | 42.71 | 44.31 | 426,470 | +1.64(+3.85%) |
Oct 27, 2016 | 43.13 | 43.98 | 42.01 | 42.67 | 241,415 | +0.98(+2.36%) |
Oct 26, 2016 | 41.78 | 41.96 | 41.35 | 41.68 | 381,482 | -0.38(-0.89%) |
Oct 25, 2016 | 42.20 | 42.57 | 41.78 | 42.06 | 131,150 | -0.23(-0.55%) |
Oct 24, 2016 | 42.81 | 43.32 | 42.24 | 42.29 | 152,006 | -0.23(-0.55%) |
Oct 21, 2016 | 42.01 | 42.67 | 41.87 | 42.53 | 88,183 | +0.28(+0.67%) |
Oct 20, 2016 | 42.43 | 42.55 | 42.01 | 42.24 | 309,563 | -0.33(-0.77%) |
Oct 19, 2016 | 43.04 | 43.09 | 42.48 | 42.57 | 170,544 | -0.42(-0.98%) |
Oct 18, 2016 | 42.95 | 43.13 | 42.71 | 42.99 | 151,377 | +0.47(+1.10%) |
Oct 17, 2016 | 41.68 | 42.57 | 41.68 | 42.53 | 453,458 | +0.83(+1.98%) |
Oct 14, 2016 | 41.55 | 41.99 | 41.43 | 41.70 | 694,680 | +0.38(+0.93%) |
Oct 13, 2016 | 41.24 | 41.53 | 40.98 | 41.32 | 389,073 | -0.27(-0.65%) |
Oct 12, 2016 | 41.47 | 41.68 | 41.33 | 41.59 | 158,806 | +0.17(+0.41%) |
Oct 11, 2016 | 41.88 | 41.91 | 41.23 | 41.42 | 185,408 | -0.58(-1.38%) |
Oct 10, 2016 | 41.80 | 42.13 | 41.80 | 42.00 | 211,586 | +0.36(+0.86%) |
Oct 07, 2016 | 42.04 | 42.04 | 41.36 | 41.64 | 201,964 | -0.39(-0.94%) |
Oct 06, 2016 | 42.04 | 42.15 | 41.80 | 42.04 | 228,137 | -0.08(-0.20%) |
Oct 05, 2016 | 41.83 | 42.47 | 41.80 | 42.12 | 588,298 | +0.32(+0.76%) |
Oct 04, 2016 | 42.19 | 42.27 | 41.60 | 41.80 | 372,294 | -0.23(-0.54%) |