Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.60 | 40.60 | 40.60 | 0 | -0.56(-1.37%) | |
Dec 29, 2016 | 41.71 | 41.97 | 40.87 | 41.16 | 605,405 | -0.36(-0.87%) |
Dec 28, 2016 | 42.31 | 42.54 | 41.11 | 41.52 | 770,609 | -0.54(-1.28%) |
Dec 27, 2016 | 41.96 | 42.60 | 41.89 | 42.06 | 672,293 | -0.03(-0.06%) |
Dec 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | -0.49(-1.15%) | |
Dec 22, 2016 | 43.64 | 43.90 | 42.09 | 42.57 | 1,203,573 | -1.41(-3.21%) |
Dec 21, 2016 | 43.90 | 44.46 | 43.86 | 43.99 | 968,336 | -0.05(-0.12%) |
Dec 20, 2016 | 44.06 | 45.78 | 42.92 | 44.04 | 4,233,486 | -3.67(-7.70%) |
Dec 19, 2016 | 47.18 | 47.79 | 46.98 | 47.71 | 852,858 | +0.44(+0.92%) |
Dec 16, 2016 | 47.61 | 47.95 | 47.14 | 47.27 | 2,029,501 | -0.38(-0.79%) |
Dec 15, 2016 | 47.05 | 48.22 | 46.31 | 47.65 | 836,340 | +0.29(+0.61%) |
Dec 14, 2016 | 47.49 | 48.47 | 47.32 | 47.36 | 629,948 | -0.14(-0.29%) |
Dec 13, 2016 | 47.69 | 48.09 | 46.96 | 47.49 | 703,807 | +0.06(+0.13%) |
Dec 12, 2016 | 48.20 | 48.60 | 46.94 | 47.44 | 833,977 | -1.64(-3.34%) |
Dec 09, 2016 | 50.40 | 50.56 | 48.87 | 49.07 | 869,909 | -1.11(-2.21%) |
Dec 08, 2016 | 50.34 | 50.97 | 49.50 | 50.18 | 610,453 | +0.09(+0.19%) |
Dec 07, 2016 | 49.71 | 50.10 | 49.01 | 50.09 | 846,649 | +0.65(+1.31%) |
Dec 06, 2016 | 49.00 | 49.46 | 48.00 | 49.44 | 644,204 | +0.42(+0.85%) |
Dec 05, 2016 | 49.10 | 49.32 | 48.46 | 49.02 | 836,222 | +0.57(+1.18%) |
Dec 02, 2016 | 48.32 | 48.95 | 48.02 | 48.45 | 664,569 | +0.08(+0.16%) |
Dec 01, 2016 | 48.03 | 48.48 | 47.44 | 48.37 | 1,207,147 | +0.38(+0.80%) |
Nov 30, 2016 | 49.58 | 49.75 | 47.98 | 47.99 | 1,256,017 | -1.23(-2.49%) |
Nov 29, 2016 | 49.84 | 50.06 | 48.63 | 49.22 | 1,412,148 | -2.21(-4.29%) |
Nov 28, 2016 | 52.43 | 52.48 | 51.02 | 51.43 | 825,564 | -0.97(-1.86%) |
Nov 25, 2016 | 52.65 | 52.81 | 52.22 | 52.40 | 205,275 | -0.24(-0.45%) |
Nov 23, 2016 | 52.64 | 52.64 | 52.64 | 0 | -0.53(-0.99%) | |
Nov 22, 2016 | 51.60 | 53.24 | 50.95 | 53.17 | 840,316 | +2.87(+5.70%) |
Nov 21, 2016 | 50.25 | 50.67 | 49.41 | 50.30 | 591,953 | +0.47(+0.94%) |
Nov 18, 2016 | 49.64 | 49.87 | 48.94 | 49.83 | 464,798 | +0.21(+0.43%) |
Nov 17, 2016 | 48.93 | 49.79 | 48.88 | 49.62 | 628,859 | +1.00(+2.05%) |
Nov 16, 2016 | 48.77 | 49.23 | 47.54 | 48.62 | 716,626 | -0.58(-1.18%) |
Nov 15, 2016 | 49.53 | 49.78 | 48.73 | 49.20 | 1,547,674 | -1.00(-1.99%) |
Nov 14, 2016 | 47.85 | 50.21 | 47.85 | 50.20 | 1,371,496 | +2.98(+6.30%) |
Nov 11, 2016 | 44.89 | 47.44 | 44.89 | 47.22 | 1,175,052 | +2.66(+5.97%) |
Nov 10, 2016 | 45.25 | 45.93 | 44.25 | 44.56 | 829,866 | +0.17(+0.38%) |
Nov 09, 2016 | 42.70 | 44.75 | 42.45 | 44.39 | 995,117 | +2.18(+5.17%) |
Nov 08, 2016 | 41.09 | 42.48 | 41.09 | 42.21 | 471,749 | +0.90(+2.17%) |
Nov 07, 2016 | 41.18 | 41.66 | 41.07 | 41.31 | 734,116 | +1.06(+2.63%) |
Nov 04, 2016 | 39.97 | 40.76 | 39.36 | 40.26 | 967,946 | +0.38(+0.94%) |
Nov 03, 2016 | 39.01 | 40.00 | 39.01 | 39.88 | 778,681 | +1.13(+2.90%) |
Nov 02, 2016 | 38.51 | 39.51 | 38.51 | 38.75 | 564,753 | +0.10(+0.26%) |
Nov 01, 2016 | 40.41 | 40.80 | 38.44 | 38.65 | 658,522 | -1.42(-3.55%) |
Oct 31, 2016 | 39.74 | 40.32 | 39.49 | 40.08 | 672,031 | +0.45(+1.14%) |
Oct 28, 2016 | 39.71 | 40.22 | 39.39 | 39.62 | 705,594 | -0.26(-0.64%) |
Oct 27, 2016 | 41.09 | 41.09 | 39.74 | 39.88 | 854,099 | -1.22(-2.97%) |
Oct 26, 2016 | 40.96 | 41.64 | 40.72 | 41.10 | 679,327 | +0.03(+0.06%) |
Oct 25, 2016 | 41.58 | 41.88 | 41.01 | 41.07 | 393,236 | -0.12(-0.29%) |
Oct 24, 2016 | 42.40 | 42.40 | 41.15 | 41.19 | 373,265 | +0.38(+0.94%) |
Oct 21, 2016 | 40.86 | 41.46 | 40.58 | 40.81 | 517,561 | -0.45(-1.10%) |
Oct 20, 2016 | 41.10 | 41.52 | 40.29 | 41.26 | 812,860 | +0.01(+0.02%) |
Oct 19, 2016 | 40.79 | 41.54 | 40.46 | 41.25 | 538,411 | +0.59(+1.45%) |
Oct 18, 2016 | 41.47 | 41.59 | 40.43 | 40.66 | 905,193 | -0.09(-0.23%) |
Oct 17, 2016 | 40.55 | 41.20 | 40.31 | 40.76 | 298,290 | +0.21(+0.53%) |
Oct 14, 2016 | 40.85 | 41.30 | 40.53 | 40.55 | 401,436 | +0.03(+0.08%) |
Oct 13, 2016 | 40.46 | 40.78 | 39.57 | 40.51 | 560,646 | -0.84(-2.02%) |
Oct 12, 2016 | 41.06 | 41.57 | 40.87 | 41.35 | 321,506 | +0.28(+0.69%) |
Oct 11, 2016 | 41.65 | 41.82 | 40.77 | 41.07 | 617,688 | -0.90(-2.15%) |
Oct 10, 2016 | 41.74 | 42.39 | 41.74 | 41.97 | 383,639 | +0.58(+1.40%) |
Oct 07, 2016 | 40.93 | 41.47 | 40.55 | 41.39 | 898,913 | +0.81(+2.00%) |
Oct 06, 2016 | 40.11 | 40.89 | 39.89 | 40.58 | 843,866 | +0.09(+0.21%) |
Oct 05, 2016 | 40.68 | 40.72 | 40.09 | 40.49 | 534,176 | +0.27(+0.68%) |
Oct 04, 2016 | 40.78 | 41.27 | 40.06 | 40.22 | 599,507 | -0.89(-2.16%) |