Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.83 | 47.83 | 47.83 | 0 | -0.55(-1.14%) | |
Dec 29, 2016 | 48.47 | 48.65 | 47.95 | 48.38 | 442,386 | -0.06(-0.13%) |
Dec 28, 2016 | 48.88 | 49.00 | 48.37 | 48.44 | 210,567 | -0.50(-1.03%) |
Dec 27, 2016 | 48.83 | 49.06 | 48.70 | 48.95 | 236,365 | +0.26(+0.53%) |
Dec 23, 2016 | 48.69 | 48.69 | 48.69 | 0 | +0.94(+1.96%) | |
Dec 22, 2016 | 48.63 | 48.80 | 47.54 | 47.75 | 887,506 | -0.87(-1.79%) |
Dec 21, 2016 | 49.11 | 49.25 | 48.45 | 48.63 | 581,628 | -0.43(-0.88%) |
Dec 20, 2016 | 48.53 | 49.10 | 48.25 | 49.06 | 541,120 | +0.50(+1.04%) |
Dec 19, 2016 | 48.75 | 49.13 | 48.43 | 48.55 | 587,267 | +0.03(+0.06%) |
Dec 16, 2016 | 49.12 | 49.22 | 48.19 | 48.53 | 1,455,556 | -0.47(-0.96%) |
Dec 15, 2016 | 48.83 | 49.19 | 48.45 | 48.99 | 589,972 | +0.25(+0.51%) |
Dec 14, 2016 | 49.07 | 49.31 | 48.56 | 48.75 | 676,876 | -0.30(-0.62%) |
Dec 13, 2016 | 48.60 | 49.20 | 48.33 | 49.05 | 782,927 | +0.34(+0.70%) |
Dec 12, 2016 | 48.64 | 49.00 | 48.21 | 48.71 | 923,673 | -0.35(-0.71%) |
Dec 09, 2016 | 50.10 | 50.47 | 48.86 | 49.06 | 1,227,208 | -1.81(-3.56%) |
Dec 08, 2016 | 49.97 | 50.93 | 49.69 | 50.87 | 861,608 | +0.95(+1.91%) |
Dec 07, 2016 | 49.13 | 50.11 | 49.09 | 49.91 | 906,817 | +0.89(+1.82%) |
Dec 06, 2016 | 48.37 | 49.08 | 48.02 | 49.02 | 643,230 | +0.59(+1.21%) |
Dec 05, 2016 | 48.69 | 48.88 | 48.27 | 48.43 | 889,862 | -0.08(-0.17%) |
Dec 02, 2016 | 48.52 | 48.93 | 48.45 | 48.52 | 1,054,755 | +0.00(+0.00%) |
Dec 01, 2016 | 46.94 | 48.60 | 46.94 | 48.52 | 1,317,568 | +1.47(+3.12%) |
Nov 30, 2016 | 47.90 | 47.97 | 46.96 | 47.05 | 1,005,654 | -0.50(-1.04%) |
Nov 29, 2016 | 47.70 | 48.19 | 47.53 | 47.54 | 939,100 | +0.07(+0.15%) |
Nov 28, 2016 | 47.03 | 47.77 | 47.03 | 47.47 | 825,889 | -0.13(-0.27%) |
Nov 25, 2016 | 47.14 | 47.66 | 46.90 | 47.60 | 334,038 | +0.44(+0.93%) |
Nov 23, 2016 | 47.16 | 47.16 | 47.16 | 0 | +0.13(+0.27%) | |
Nov 22, 2016 | 47.24 | 47.44 | 46.88 | 47.03 | 1,010,169 | -0.36(-0.76%) |
Nov 21, 2016 | 46.97 | 47.53 | 46.97 | 47.39 | 1,010,949 | +0.31(+0.66%) |
Nov 18, 2016 | 47.64 | 47.87 | 46.77 | 47.08 | 1,034,593 | -0.49(-1.02%) |
Nov 17, 2016 | 46.37 | 47.56 | 46.31 | 47.56 | 1,552,270 | +1.20(+2.59%) |
Nov 16, 2016 | 45.23 | 46.39 | 45.14 | 46.36 | 1,750,653 | +1.33(+2.95%) |
Nov 15, 2016 | 44.76 | 45.28 | 44.62 | 45.03 | 1,838,918 | +0.38(+0.86%) |
Nov 14, 2016 | 43.16 | 44.70 | 42.77 | 44.65 | 1,496,178 | +2.10(+4.93%) |
Nov 11, 2016 | 40.96 | 42.62 | 40.77 | 42.55 | 1,042,574 | +1.83(+4.50%) |
Nov 10, 2016 | 40.91 | 41.20 | 40.59 | 40.72 | 806,200 | +0.01(+0.02%) |
Nov 09, 2016 | 40.13 | 40.97 | 40.13 | 40.71 | 984,602 | -0.08(-0.20%) |
Nov 08, 2016 | 41.03 | 41.23 | 40.49 | 40.80 | 1,297,480 | -0.65(-1.57%) |
Nov 07, 2016 | 40.40 | 41.46 | 40.16 | 41.45 | 875,500 | +1.42(+3.54%) |
Nov 04, 2016 | 40.19 | 40.54 | 40.01 | 40.03 | 657,277 | -0.26(-0.64%) |
Nov 03, 2016 | 40.37 | 40.65 | 40.24 | 40.28 | 706,815 | +0.14(+0.34%) |
Nov 02, 2016 | 41.75 | 41.81 | 39.95 | 40.15 | 1,622,001 | -1.18(-2.86%) |
Nov 01, 2016 | 41.20 | 41.46 | 40.92 | 41.33 | 1,088,369 | +0.22(+0.53%) |
Oct 31, 2016 | 41.08 | 41.24 | 40.78 | 41.11 | 792,943 | +0.07(+0.18%) |
Oct 28, 2016 | 41.02 | 41.24 | 40.73 | 41.03 | 684,324 | +0.05(+0.11%) |
Oct 27, 2016 | 41.19 | 41.28 | 40.84 | 40.99 | 529,286 | -0.18(-0.44%) |
Oct 26, 2016 | 40.90 | 41.35 | 40.58 | 41.17 | 544,163 | +0.19(+0.47%) |
Oct 25, 2016 | 40.96 | 41.07 | 40.60 | 40.98 | 428,632 | -0.15(-0.36%) |
Oct 24, 2016 | 41.09 | 41.63 | 40.82 | 41.13 | 565,448 | +0.58(+1.42%) |
Oct 21, 2016 | 40.39 | 40.57 | 40.22 | 40.55 | 501,573 | +0.18(+0.45%) |
Oct 20, 2016 | 40.46 | 40.50 | 40.14 | 40.37 | 890,193 | -0.05(-0.14%) |
Oct 19, 2016 | 40.43 | 40.59 | 40.23 | 40.42 | 411,919 | -0.11(-0.27%) |
Oct 18, 2016 | 40.83 | 40.87 | 40.53 | 40.53 | 549,667 | +0.08(+0.20%) |
Oct 17, 2016 | 40.70 | 40.92 | 40.43 | 40.45 | 388,204 | -0.12(-0.29%) |
Oct 14, 2016 | 41.04 | 41.15 | 40.54 | 40.57 | 573,189 | -0.32(-0.78%) |
Oct 13, 2016 | 40.61 | 40.92 | 40.07 | 40.89 | 518,787 | +0.02(+0.04%) |
Oct 12, 2016 | 40.50 | 41.08 | 40.26 | 40.87 | 519,778 | +0.35(+0.86%) |
Oct 11, 2016 | 41.28 | 41.28 | 40.39 | 40.52 | 919,912 | -0.66(-1.60%) |
Oct 10, 2016 | 41.61 | 41.77 | 41.13 | 41.18 | 411,401 | -0.11(-0.27%) |
Oct 07, 2016 | 41.83 | 41.83 | 41.01 | 41.29 | 849,355 | -0.37(-0.88%) |
Oct 06, 2016 | 41.72 | 41.89 | 41.39 | 41.66 | 390,795 | -0.19(-0.46%) |
Oct 05, 2016 | 42.12 | 42.26 | 41.80 | 41.85 | 660,976 | -0.18(-0.44%) |
Oct 04, 2016 | 41.73 | 42.27 | 41.67 | 42.03 | 825,010 | +0.27(+0.66%) |