Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.10 | 48.10 | 48.10 | 0 | -0.19(-0.39%) | |
Dec 29, 2016 | 48.33 | 48.68 | 48.10 | 48.29 | 584,957 | +0.04(+0.07%) |
Dec 28, 2016 | 48.48 | 48.48 | 47.94 | 48.25 | 402,258 | -0.14(-0.30%) |
Dec 27, 2016 | 48.80 | 49.11 | 48.39 | 48.40 | 593,295 | -0.46(-0.95%) |
Dec 23, 2016 | 48.86 | 48.86 | 48.86 | 0 | +0.24(+0.50%) | |
Dec 22, 2016 | 48.88 | 49.15 | 48.29 | 48.62 | 451,318 | -0.17(-0.35%) |
Dec 21, 2016 | 48.93 | 49.26 | 48.33 | 48.79 | 455,787 | -0.11(-0.22%) |
Dec 20, 2016 | 48.27 | 49.08 | 48.10 | 48.90 | 565,790 | +0.41(+0.84%) |
Dec 19, 2016 | 47.99 | 48.50 | 47.64 | 48.49 | 594,227 | +0.80(+1.68%) |
Dec 16, 2016 | 47.77 | 48.06 | 47.51 | 47.69 | 1,434,550 | +0.18(+0.38%) |
Dec 15, 2016 | 47.56 | 48.02 | 47.28 | 47.51 | 734,455 | -0.21(-0.45%) |
Dec 14, 2016 | 47.51 | 48.06 | 47.42 | 47.72 | 1,231,418 | -0.01(-0.03%) |
Dec 13, 2016 | 47.62 | 47.89 | 47.40 | 47.74 | 799,471 | +0.41(+0.87%) |
Dec 12, 2016 | 47.56 | 47.85 | 46.90 | 47.33 | 1,019,292 | -0.19(-0.40%) |
Dec 09, 2016 | 47.86 | 47.97 | 47.40 | 47.52 | 537,750 | -0.24(-0.50%) |
Dec 08, 2016 | 47.35 | 47.78 | 47.12 | 47.76 | 510,117 | +0.38(+0.81%) |
Dec 07, 2016 | 46.78 | 47.40 | 46.78 | 47.38 | 502,653 | +0.81(+1.73%) |
Dec 06, 2016 | 46.41 | 46.81 | 46.20 | 46.57 | 571,978 | +0.08(+0.18%) |
Dec 05, 2016 | 46.47 | 46.59 | 46.05 | 46.49 | 1,122,160 | +0.11(+0.24%) |
Dec 02, 2016 | 46.40 | 47.24 | 46.30 | 46.37 | 998,944 | -0.12(-0.26%) |
Dec 01, 2016 | 46.67 | 47.03 | 46.08 | 46.49 | 1,237,261 | -0.40(-0.84%) |
Nov 30, 2016 | 47.58 | 47.68 | 46.87 | 46.89 | 952,479 | -0.73(-1.53%) |
Nov 29, 2016 | 47.06 | 47.86 | 47.06 | 47.62 | 904,968 | +0.45(+0.94%) |
Nov 28, 2016 | 46.99 | 47.36 | 46.83 | 47.17 | 523,715 | +0.30(+0.63%) |
Nov 25, 2016 | 47.09 | 47.31 | 46.81 | 46.88 | 239,106 | -0.02(-0.05%) |
Nov 23, 2016 | 46.90 | 46.90 | 46.90 | 0 | +0.07(+0.15%) | |
Nov 22, 2016 | 45.62 | 46.86 | 45.60 | 46.83 | 1,335,361 | +1.37(+3.00%) |
Nov 21, 2016 | 45.10 | 45.50 | 45.10 | 45.46 | 1,224,658 | +0.66(+1.48%) |
Nov 18, 2016 | 44.76 | 45.04 | 44.48 | 44.80 | 1,319,168 | +0.15(+0.33%) |
Nov 17, 2016 | 44.21 | 44.82 | 44.19 | 44.65 | 884,899 | +0.42(+0.96%) |
Nov 16, 2016 | 43.29 | 44.27 | 43.03 | 44.22 | 1,455,912 | +0.86(+1.99%) |
Nov 15, 2016 | 43.04 | 43.59 | 42.94 | 43.36 | 926,757 | +0.34(+0.79%) |
Nov 14, 2016 | 42.03 | 43.25 | 41.91 | 43.02 | 1,792,291 | +1.08(+2.56%) |
Nov 11, 2016 | 42.26 | 42.69 | 41.51 | 41.95 | 1,405,801 | -0.42(-0.99%) |
Nov 10, 2016 | 43.40 | 43.40 | 42.48 | 42.36 | 1,083,820 | -0.86(-1.98%) |
Nov 09, 2016 | 42.64 | 43.47 | 42.47 | 43.22 | 1,188,165 | -0.20(-0.46%) |
Nov 08, 2016 | 43.35 | 43.79 | 43.14 | 43.42 | 1,048,120 | +0.21(+0.47%) |
Nov 07, 2016 | 43.59 | 44.51 | 42.94 | 43.21 | 903,792 | +0.23(+0.53%) |
Nov 04, 2016 | 42.91 | 43.41 | 42.70 | 42.99 | 796,834 | -0.05(-0.12%) |
Nov 03, 2016 | 44.04 | 44.12 | 42.24 | 43.03 | 2,667,055 | -1.28(-2.89%) |
Nov 02, 2016 | 44.29 | 45.19 | 44.29 | 44.31 | 1,750,236 | +0.02(+0.05%) |
Nov 01, 2016 | 44.98 | 45.22 | 44.24 | 44.29 | 1,079,887 | -0.59(-1.31%) |
Oct 31, 2016 | 44.82 | 45.19 | 44.30 | 44.88 | 1,197,845 | +0.25(+0.55%) |
Oct 28, 2016 | 44.44 | 45.04 | 44.34 | 44.63 | 1,006,827 | +0.27(+0.61%) |
Oct 27, 2016 | 45.29 | 45.33 | 44.07 | 44.36 | 1,016,747 | -0.88(-1.94%) |
Oct 26, 2016 | 45.40 | 45.72 | 45.19 | 45.24 | 484,083 | -0.26(-0.58%) |
Oct 25, 2016 | 45.87 | 45.90 | 45.35 | 45.50 | 1,087,343 | -0.41(-0.89%) |
Oct 24, 2016 | 46.23 | 46.72 | 45.87 | 45.91 | 761,427 | -0.01(-0.03%) |
Oct 21, 2016 | 45.93 | 46.00 | 45.64 | 45.93 | 1,003,228 | -0.07(-0.15%) |
Oct 20, 2016 | 45.91 | 46.18 | 45.77 | 46.00 | 1,330,054 | +0.22(+0.48%) |
Oct 19, 2016 | 45.76 | 45.82 | 45.27 | 45.78 | 762,052 | +0.12(+0.26%) |
Oct 18, 2016 | 45.91 | 46.16 | 45.48 | 45.66 | 553,372 | +0.03(+0.06%) |
Oct 17, 2016 | 45.88 | 46.17 | 45.55 | 45.63 | 759,029 | -0.30(-0.65%) |
Oct 14, 2016 | 45.27 | 46.32 | 45.27 | 45.93 | 1,162,142 | +0.32(+0.70%) |
Oct 13, 2016 | 45.62 | 45.81 | 45.04 | 45.61 | 1,110,508 | -0.16(-0.34%) |
Oct 12, 2016 | 44.56 | 46.08 | 44.51 | 45.77 | 2,100,115 | +1.32(+2.96%) |
Oct 11, 2016 | 44.90 | 44.98 | 44.28 | 44.45 | 776,459 | -0.50(-1.10%) |
Oct 10, 2016 | 45.54 | 45.75 | 44.93 | 44.94 | 1,117,810 | -0.27(-0.59%) |
Oct 07, 2016 | 45.48 | 45.77 | 44.98 | 45.21 | 802,410 | -0.07(-0.16%) |
Oct 06, 2016 | 45.57 | 45.81 | 45.24 | 45.28 | 984,638 | -0.43(-0.94%) |
Oct 05, 2016 | 46.42 | 46.53 | 45.43 | 45.72 | 1,136,541 | -0.46(-1.00%) |
Oct 04, 2016 | 46.47 | 46.48 | 45.85 | 46.18 | 807,137 | -0.38(-0.82%) |