Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.71 | 50.71 | 50.71 | 0 | +0.08(+0.16%) | |
Dec 29, 2016 | 50.81 | 51.06 | 50.15 | 50.63 | 142,269 | -0.03(-0.06%) |
Dec 28, 2016 | 51.01 | 51.20 | 50.44 | 50.66 | 108,041 | -0.42(-0.82%) |
Dec 27, 2016 | 50.57 | 51.16 | 50.40 | 51.08 | 223,384 | +0.73(+1.45%) |
Dec 23, 2016 | 50.35 | 50.35 | 50.35 | 0 | -0.08(-0.16%) | |
Dec 22, 2016 | 50.36 | 50.86 | 50.03 | 50.43 | 274,444 | +0.01(+0.02%) |
Dec 21, 2016 | 50.58 | 50.66 | 50.22 | 50.42 | 197,459 | -0.11(-0.21%) |
Dec 20, 2016 | 49.94 | 50.71 | 49.94 | 50.53 | 243,983 | +0.84(+1.68%) |
Dec 19, 2016 | 49.68 | 49.87 | 48.80 | 49.69 | 273,534 | +0.16(+0.33%) |
Dec 16, 2016 | 50.53 | 50.53 | 49.24 | 49.53 | 741,206 | -0.76(-1.50%) |
Dec 15, 2016 | 49.35 | 50.36 | 48.94 | 50.28 | 378,892 | +1.05(+2.13%) |
Dec 14, 2016 | 49.05 | 49.51 | 48.86 | 49.23 | 181,210 | -0.48(-0.96%) |
Dec 13, 2016 | 49.74 | 49.87 | 48.95 | 49.71 | 165,200 | +0.08(+0.17%) |
Dec 12, 2016 | 50.20 | 50.55 | 49.44 | 49.62 | 201,888 | -0.88(-1.75%) |
Dec 09, 2016 | 49.96 | 50.53 | 49.43 | 50.51 | 217,863 | +0.69(+1.38%) |
Dec 08, 2016 | 48.89 | 49.93 | 48.31 | 49.82 | 262,005 | +1.34(+2.76%) |
Dec 07, 2016 | 48.24 | 48.58 | 47.67 | 48.48 | 265,263 | +0.45(+0.93%) |
Dec 06, 2016 | 47.71 | 48.57 | 47.27 | 48.03 | 300,267 | +0.69(+1.45%) |
Dec 05, 2016 | 46.80 | 47.38 | 46.61 | 47.35 | 213,318 | +0.92(+1.99%) |
Dec 02, 2016 | 46.80 | 46.86 | 46.13 | 46.42 | 181,652 | -0.72(-1.52%) |
Dec 01, 2016 | 46.60 | 47.16 | 46.23 | 47.14 | 163,074 | +0.86(+1.85%) |
Nov 30, 2016 | 46.66 | 47.02 | 46.26 | 46.29 | 160,694 | +0.07(+0.16%) |
Nov 29, 2016 | 46.17 | 46.47 | 45.98 | 46.21 | 228,799 | +0.23(+0.50%) |
Nov 28, 2016 | 46.08 | 46.37 | 45.80 | 45.98 | 224,633 | -0.27(-0.58%) |
Nov 25, 2016 | 46.15 | 46.27 | 45.80 | 46.25 | 52,060 | +0.10(+0.21%) |
Nov 23, 2016 | 46.15 | 46.15 | 46.15 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.70 | 45.79 | 45.40 | 45.71 | 232,414 | +0.25(+0.56%) |
Nov 21, 2016 | 45.54 | 45.82 | 44.75 | 45.46 | 191,674 | -0.12(-0.27%) |
Nov 18, 2016 | 44.86 | 45.62 | 44.62 | 45.58 | 281,008 | +0.78(+1.73%) |
Nov 17, 2016 | 43.89 | 44.84 | 44.05 | 44.81 | 198,495 | +0.91(+2.08%) |
Nov 16, 2016 | 43.66 | 44.05 | 43.53 | 43.89 | 229,914 | -0.23(-0.52%) |
Nov 15, 2016 | 43.73 | 44.22 | 43.11 | 44.12 | 261,523 | -0.14(-0.31%) |
Nov 14, 2016 | 43.99 | 44.93 | 43.56 | 44.26 | 288,155 | +0.77(+1.76%) |
Nov 11, 2016 | 41.29 | 43.54 | 41.29 | 43.49 | 453,728 | +2.12(+5.13%) |
Nov 10, 2016 | 39.98 | 41.55 | 39.98 | 41.37 | 330,120 | +1.59(+4.00%) |
Nov 09, 2016 | 38.42 | 39.88 | 38.42 | 39.78 | 413,664 | +1.66(+4.35%) |
Nov 08, 2016 | 38.40 | 38.68 | 38.06 | 38.12 | 156,993 | -0.37(-0.95%) |
Nov 07, 2016 | 38.44 | 38.57 | 38.30 | 38.49 | 245,066 | +0.74(+1.97%) |
Nov 04, 2016 | 37.68 | 38.20 | 37.38 | 37.75 | 123,488 | +0.12(+0.33%) |
Nov 03, 2016 | 37.78 | 37.93 | 37.54 | 37.62 | 110,358 | +0.02(+0.04%) |
Nov 02, 2016 | 37.96 | 38.10 | 37.46 | 37.61 | 92,745 | -0.56(-1.45%) |
Nov 01, 2016 | 38.68 | 38.75 | 37.95 | 38.16 | 181,791 | -0.29(-0.76%) |
Oct 31, 2016 | 37.82 | 38.51 | 37.81 | 38.46 | 306,850 | +0.64(+1.71%) |
Oct 28, 2016 | 38.13 | 38.38 | 37.67 | 37.81 | 230,130 | -0.34(-0.90%) |
Oct 27, 2016 | 38.60 | 38.60 | 37.93 | 38.15 | 362,583 | -0.12(-0.32%) |
Oct 26, 2016 | 38.21 | 38.83 | 38.13 | 38.28 | 223,759 | -0.07(-0.19%) |
Oct 25, 2016 | 38.41 | 38.78 | 38.19 | 38.35 | 351,150 | +0.24(+0.62%) |
Oct 24, 2016 | 35.73 | 39.12 | 34.83 | 38.11 | 680,040 | -0.66(-1.71%) |
Oct 21, 2016 | 38.35 | 38.85 | 38.35 | 38.78 | 89,116 | +0.00(+0.00%) |
Oct 20, 2016 | 38.87 | 39.18 | 38.64 | 38.78 | 113,237 | -0.20(-0.52%) |
Oct 19, 2016 | 38.68 | 39.18 | 38.68 | 38.98 | 111,486 | +0.47(+1.23%) |
Oct 18, 2016 | 38.63 | 38.63 | 37.92 | 38.51 | 102,290 | +0.26(+0.68%) |
Oct 17, 2016 | 38.69 | 39.02 | 38.19 | 38.24 | 148,048 | -0.51(-1.33%) |
Oct 14, 2016 | 38.70 | 39.15 | 38.63 | 38.76 | 96,682 | +0.32(+0.83%) |
Oct 13, 2016 | 38.81 | 38.81 | 38.25 | 38.44 | 161,210 | -0.73(-1.85%) |
Oct 12, 2016 | 39.46 | 39.71 | 39.13 | 39.17 | 194,569 | -0.29(-0.74%) |
Oct 11, 2016 | 39.64 | 39.83 | 39.20 | 39.46 | 123,652 | -0.27(-0.68%) |
Oct 10, 2016 | 39.35 | 39.88 | 39.20 | 39.73 | 205,828 | +0.62(+1.59%) |
Oct 07, 2016 | 39.30 | 39.30 | 38.78 | 39.11 | 120,638 | -0.19(-0.48%) |
Oct 06, 2016 | 39.17 | 39.35 | 38.96 | 39.30 | 103,143 | +0.13(+0.33%) |
Oct 05, 2016 | 38.92 | 39.38 | 38.70 | 39.17 | 115,158 | +0.47(+1.20%) |
Oct 04, 2016 | 38.78 | 38.92 | 38.50 | 38.70 | 113,962 | +0.03(+0.08%) |