Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.08 | 49.08 | 49.08 | 0 | -0.24(-0.48%) | |
Dec 29, 2016 | 48.94 | 49.35 | 48.79 | 49.32 | 300,276 | +0.64(+1.31%) |
Dec 28, 2016 | 49.67 | 49.67 | 48.55 | 48.68 | 217,726 | -0.89(-1.80%) |
Dec 27, 2016 | 49.56 | 49.72 | 49.30 | 49.57 | 585,099 | -0.08(-0.15%) |
Dec 23, 2016 | 49.65 | 49.65 | 49.65 | 0 | +0.11(+0.23%) | |
Dec 22, 2016 | 49.43 | 49.63 | 49.06 | 49.53 | 196,059 | +0.17(+0.34%) |
Dec 21, 2016 | 49.42 | 49.84 | 49.30 | 49.36 | 300,914 | -0.06(-0.11%) |
Dec 20, 2016 | 49.10 | 49.55 | 48.92 | 49.42 | 322,010 | +0.10(+0.21%) |
Dec 19, 2016 | 49.51 | 49.63 | 49.15 | 49.32 | 350,628 | +0.02(+0.04%) |
Dec 16, 2016 | 49.07 | 49.60 | 48.84 | 49.30 | 1,117,254 | +0.30(+0.61%) |
Dec 15, 2016 | 48.27 | 49.06 | 48.11 | 49.00 | 400,247 | +0.61(+1.26%) |
Dec 14, 2016 | 49.52 | 49.79 | 48.31 | 48.39 | 417,559 | -0.51(-1.04%) |
Dec 13, 2016 | 48.78 | 48.99 | 48.47 | 48.89 | 338,729 | +0.44(+0.91%) |
Dec 12, 2016 | 47.89 | 48.81 | 47.89 | 48.45 | 403,239 | +0.18(+0.37%) |
Dec 09, 2016 | 48.04 | 48.65 | 48.03 | 48.27 | 429,494 | +0.08(+0.16%) |
Dec 08, 2016 | 47.41 | 48.23 | 46.91 | 48.20 | 428,834 | +0.33(+0.69%) |
Dec 07, 2016 | 47.13 | 47.95 | 46.80 | 47.87 | 287,207 | +0.96(+2.05%) |
Dec 06, 2016 | 46.85 | 46.96 | 46.38 | 46.91 | 250,780 | +0.16(+0.34%) |
Dec 05, 2016 | 46.62 | 46.77 | 46.06 | 46.75 | 305,009 | -0.01(-0.02%) |
Dec 02, 2016 | 46.52 | 46.88 | 46.15 | 46.76 | 429,933 | +0.76(+1.66%) |
Dec 01, 2016 | 45.87 | 46.24 | 45.56 | 46.00 | 459,026 | -0.20(-0.43%) |
Nov 30, 2016 | 48.14 | 47.68 | 46.16 | 46.19 | 553,490 | -1.95(-4.05%) |
Nov 29, 2016 | 47.42 | 48.18 | 47.27 | 48.14 | 388,473 | +0.57(+1.21%) |
Nov 28, 2016 | 46.74 | 47.58 | 46.73 | 47.57 | 260,675 | +0.93(+2.00%) |
Nov 25, 2016 | 45.85 | 46.64 | 45.85 | 46.64 | 91,652 | +0.93(+2.04%) |
Nov 23, 2016 | 45.70 | 45.70 | 45.70 | 0 | -0.66(-1.42%) | |
Nov 22, 2016 | 45.52 | 46.41 | 45.46 | 46.36 | 341,429 | +0.95(+2.09%) |
Nov 21, 2016 | 45.13 | 45.66 | 45.11 | 45.41 | 370,817 | +0.48(+1.07%) |
Nov 18, 2016 | 45.05 | 45.35 | 44.65 | 44.93 | 454,577 | -0.15(-0.33%) |
Nov 17, 2016 | 45.04 | 45.51 | 44.96 | 45.08 | 283,187 | -0.09(-0.21%) |
Nov 16, 2016 | 45.52 | 45.95 | 44.72 | 45.18 | 266,861 | -0.34(-0.74%) |
Nov 15, 2016 | 45.59 | 46.03 | 45.37 | 45.52 | 332,949 | +0.13(+0.29%) |
Nov 14, 2016 | 44.34 | 45.48 | 44.31 | 45.38 | 291,714 | +0.74(+1.67%) |
Nov 11, 2016 | 44.39 | 45.09 | 44.24 | 44.64 | 252,604 | +0.20(+0.44%) |
Nov 10, 2016 | 45.55 | 45.84 | 44.03 | 44.44 | 334,622 | -1.36(-2.98%) |
Nov 09, 2016 | 45.82 | 46.20 | 45.21 | 45.81 | 358,960 | -1.13(-2.41%) |
Nov 08, 2016 | 46.45 | 47.22 | 46.39 | 46.94 | 235,474 | +0.44(+0.94%) |
Nov 07, 2016 | 45.24 | 46.53 | 45.14 | 46.50 | 407,476 | +1.61(+3.60%) |
Nov 04, 2016 | 45.48 | 45.68 | 44.81 | 44.88 | 358,322 | -0.27(-0.60%) |
Nov 03, 2016 | 48.41 | 48.41 | 43.41 | 45.15 | 303,664 | +0.13(+0.29%) |
Nov 02, 2016 | 45.68 | 45.75 | 44.82 | 45.02 | 380,287 | -0.77(-1.69%) |
Nov 01, 2016 | 46.86 | 46.86 | 45.62 | 45.80 | 400,380 | -1.15(-2.44%) |
Oct 31, 2016 | 45.99 | 46.97 | 45.78 | 46.95 | 991,595 | +1.16(+2.53%) |
Oct 28, 2016 | 45.72 | 46.22 | 45.65 | 45.79 | 233,860 | +0.01(+0.02%) |
Oct 27, 2016 | 45.58 | 45.80 | 45.35 | 45.78 | 265,481 | -0.12(-0.26%) |
Oct 26, 2016 | 45.97 | 46.01 | 45.63 | 45.90 | 295,393 | -0.11(-0.24%) |
Oct 25, 2016 | 45.47 | 46.07 | 45.28 | 46.01 | 258,112 | +0.51(+1.13%) |
Oct 24, 2016 | 45.69 | 45.70 | 45.15 | 45.50 | 353,117 | +0.32(+0.70%) |
Oct 21, 2016 | 45.12 | 45.36 | 44.95 | 45.18 | 295,043 | -0.11(-0.25%) |
Oct 20, 2016 | 45.48 | 45.60 | 45.08 | 45.29 | 227,472 | -0.13(-0.29%) |
Oct 19, 2016 | 45.55 | 45.71 | 45.28 | 45.42 | 219,895 | -0.13(-0.29%) |
Oct 18, 2016 | 45.43 | 45.67 | 45.03 | 45.55 | 142,193 | +0.37(+0.83%) |
Oct 17, 2016 | 45.11 | 45.28 | 44.97 | 45.18 | 209,007 | +0.02(+0.04%) |
Oct 14, 2016 | 44.99 | 45.44 | 44.82 | 45.16 | 245,015 | +0.00(+0.00%) |
Oct 13, 2016 | 44.62 | 45.41 | 44.36 | 45.16 | 355,813 | +0.88(+1.98%) |
Oct 12, 2016 | 44.24 | 44.48 | 43.99 | 44.29 | 572,115 | +0.30(+0.68%) |
Oct 11, 2016 | 44.68 | 44.68 | 43.86 | 43.99 | 331,003 | -0.70(-1.57%) |
Oct 10, 2016 | 44.18 | 44.78 | 44.18 | 44.69 | 299,561 | +0.51(+1.16%) |
Oct 07, 2016 | 44.61 | 44.67 | 44.11 | 44.17 | 309,865 | -0.13(-0.29%) |
Oct 06, 2016 | 44.27 | 44.53 | 43.98 | 44.30 | 359,864 | -0.14(-0.31%) |
Oct 05, 2016 | 44.98 | 45.11 | 44.34 | 44.44 | 419,652 | -0.39(-0.87%) |
Oct 04, 2016 | 45.92 | 45.92 | 44.58 | 44.84 | 419,212 | -1.09(-2.38%) |