Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.22 | 46.22 | 46.22 | 0 | -0.55(-1.17%) | |
Dec 29, 2016 | 46.61 | 47.20 | 46.55 | 46.76 | 106,844 | +0.12(+0.26%) |
Dec 28, 2016 | 47.22 | 47.25 | 46.19 | 46.64 | 142,982 | -0.58(-1.22%) |
Dec 27, 2016 | 46.76 | 47.94 | 46.70 | 47.22 | 249,761 | +0.24(+0.52%) |
Dec 23, 2016 | 46.97 | 46.97 | 46.97 | 0 | +0.27(+0.58%) | |
Dec 22, 2016 | 47.34 | 47.79 | 46.58 | 46.70 | 191,448 | -0.58(-1.22%) |
Dec 21, 2016 | 46.34 | 47.91 | 46.34 | 47.28 | 244,975 | +0.79(+1.69%) |
Dec 20, 2016 | 45.28 | 46.49 | 44.91 | 46.49 | 163,487 | +1.42(+3.16%) |
Dec 19, 2016 | 44.88 | 45.22 | 44.76 | 45.06 | 173,888 | +0.24(+0.54%) |
Dec 16, 2016 | 44.64 | 45.43 | 44.49 | 44.82 | 460,945 | +0.39(+0.89%) |
Dec 15, 2016 | 44.04 | 45.03 | 43.70 | 44.43 | 187,788 | +0.55(+1.24%) |
Dec 14, 2016 | 44.40 | 45.03 | 43.82 | 43.88 | 199,001 | -0.42(-0.96%) |
Dec 13, 2016 | 45.28 | 45.37 | 44.19 | 44.31 | 318,512 | -0.64(-1.42%) |
Dec 12, 2016 | 44.91 | 45.25 | 44.40 | 44.94 | 131,039 | -0.30(-0.67%) |
Dec 09, 2016 | 45.46 | 45.75 | 43.66 | 45.25 | 140,828 | +0.03(+0.07%) |
Dec 08, 2016 | 44.97 | 45.28 | 44.43 | 45.22 | 223,397 | +0.67(+1.50%) |
Dec 07, 2016 | 44.00 | 44.82 | 43.34 | 44.55 | 218,400 | +0.85(+1.94%) |
Dec 06, 2016 | 43.19 | 43.97 | 42.53 | 43.70 | 127,939 | +0.85(+1.98%) |
Dec 05, 2016 | 42.01 | 43.37 | 41.98 | 42.85 | 211,196 | +0.85(+2.02%) |
Dec 02, 2016 | 42.37 | 44.17 | 41.98 | 42.01 | 148,764 | -0.27(-0.64%) |
Dec 01, 2016 | 43.16 | 43.49 | 42.01 | 42.28 | 229,753 | -0.94(-2.17%) |
Nov 30, 2016 | 43.67 | 44.05 | 42.57 | 43.22 | 177,841 | -0.33(-0.76%) |
Nov 29, 2016 | 41.49 | 44.13 | 41.31 | 43.55 | 417,416 | +2.27(+5.50%) |
Nov 28, 2016 | 42.40 | 42.40 | 41.07 | 41.28 | 217,587 | -1.06(-2.50%) |
Nov 25, 2016 | 42.07 | 42.40 | 41.98 | 42.34 | 74,068 | +0.36(+0.87%) |
Nov 23, 2016 | 41.98 | 41.98 | 41.98 | 0 | +0.15(+0.36%) | |
Nov 22, 2016 | 41.28 | 41.84 | 41.01 | 41.82 | 140,126 | +0.73(+1.77%) |
Nov 21, 2016 | 40.98 | 41.15 | 40.55 | 41.10 | 110,178 | +0.55(+1.34%) |
Nov 18, 2016 | 41.01 | 41.07 | 39.98 | 40.55 | 142,071 | -0.36(-0.89%) |
Nov 17, 2016 | 39.52 | 41.16 | 39.22 | 40.92 | 257,252 | +1.64(+4.16%) |
Nov 16, 2016 | 37.77 | 39.31 | 37.01 | 39.28 | 223,574 | +1.42(+3.76%) |
Nov 15, 2016 | 37.25 | 38.10 | 36.34 | 37.86 | 68,234 | +0.39(+1.05%) |
Nov 14, 2016 | 37.55 | 37.92 | 36.84 | 37.46 | 114,237 | +0.39(+1.06%) |
Nov 11, 2016 | 36.55 | 37.28 | 36.07 | 37.07 | 265,326 | +0.73(+2.00%) |
Nov 10, 2016 | 35.68 | 36.74 | 35.41 | 36.34 | 165,805 | +0.97(+2.74%) |
Nov 09, 2016 | 34.43 | 35.95 | 32.62 | 35.37 | 281,430 | +0.42(+1.21%) |
Nov 08, 2016 | 34.28 | 35.04 | 34.16 | 34.95 | 88,344 | +0.48(+1.41%) |
Nov 07, 2016 | 34.28 | 34.83 | 33.88 | 34.46 | 151,826 | +0.85(+2.52%) |
Nov 04, 2016 | 33.34 | 34.28 | 33.13 | 33.62 | 142,281 | +0.39(+1.19%) |
Nov 03, 2016 | 33.56 | 33.60 | 33.04 | 33.22 | 171,200 | -0.30(-0.90%) |
Nov 02, 2016 | 33.31 | 33.80 | 30.77 | 33.53 | 203,366 | +0.00(+0.00%) |
Nov 01, 2016 | 34.68 | 34.98 | 33.47 | 33.53 | 215,010 | -1.21(-3.49%) |
Oct 31, 2016 | 34.40 | 34.80 | 33.86 | 34.74 | 215,477 | +0.45(+1.32%) |
Oct 28, 2016 | 34.13 | 35.86 | 33.68 | 34.28 | 206,878 | +0.12(+0.35%) |
Oct 27, 2016 | 35.92 | 37.10 | 34.10 | 34.16 | 411,449 | -1.27(-3.59%) |
Oct 26, 2016 | 35.92 | 36.25 | 35.10 | 35.43 | 272,886 | -0.76(-2.09%) |
Oct 25, 2016 | 37.40 | 37.64 | 36.13 | 36.19 | 224,526 | -1.54(-4.09%) |
Oct 24, 2016 | 37.25 | 38.07 | 37.25 | 37.74 | 128,167 | +0.70(+1.88%) |
Oct 21, 2016 | 36.86 | 37.28 | 36.52 | 37.04 | 129,621 | -0.06(-0.16%) |
Oct 20, 2016 | 37.49 | 37.72 | 36.58 | 37.10 | 133,781 | -0.58(-1.53%) |
Oct 19, 2016 | 37.98 | 38.10 | 37.43 | 37.68 | 99,593 | -0.15(-0.40%) |
Oct 18, 2016 | 38.22 | 38.28 | 37.68 | 37.83 | 80,087 | -0.15(-0.40%) |
Oct 17, 2016 | 37.71 | 38.55 | 37.71 | 37.98 | 79,303 | +0.35(+0.92%) |
Oct 14, 2016 | 38.17 | 38.29 | 37.60 | 37.63 | 163,406 | -0.26(-0.69%) |
Oct 13, 2016 | 38.37 | 38.37 | 37.82 | 37.89 | 186,009 | -0.67(-1.73%) |
Oct 12, 2016 | 38.19 | 38.77 | 38.03 | 38.56 | 75,227 | +0.41(+1.06%) |
Oct 11, 2016 | 39.34 | 39.34 | 37.97 | 38.15 | 115,098 | -1.12(-2.85%) |
Oct 10, 2016 | 38.09 | 39.28 | 38.01 | 39.27 | 160,094 | +1.50(+3.96%) |
Oct 07, 2016 | 38.96 | 38.96 | 37.74 | 37.78 | 239,718 | -1.18(-3.03%) |
Oct 06, 2016 | 37.75 | 39.04 | 37.45 | 38.96 | 231,307 | +1.10(+2.90%) |
Oct 05, 2016 | 38.11 | 38.44 | 37.80 | 37.86 | 137,083 | -0.24(-0.64%) |
Oct 04, 2016 | 37.97 | 38.44 | 37.37 | 38.11 | 197,698 | -0.01(-0.02%) |