Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.73 | 46.73 | 46.73 | 0 | +0.24(+0.51%) | |
Dec 29, 2016 | 46.59 | 46.68 | 46.42 | 46.49 | 16,789 | +0.14(+0.30%) |
Dec 28, 2016 | 46.48 | 46.48 | 46.34 | 46.36 | 21,887 | -0.04(-0.08%) |
Dec 27, 2016 | 46.15 | 46.44 | 45.95 | 46.40 | 12,777 | +0.29(+0.64%) |
Dec 23, 2016 | 46.10 | 46.10 | 46.10 | 0 | +0.77(+1.69%) | |
Dec 22, 2016 | 46.41 | 46.45 | 45.26 | 45.34 | 15,282 | -1.14(-2.46%) |
Dec 21, 2016 | 46.53 | 46.53 | 46.36 | 46.48 | 13,388 | +0.10(+0.23%) |
Dec 20, 2016 | 46.52 | 46.52 | 46.27 | 46.38 | 40,337 | +0.11(+0.24%) |
Dec 19, 2016 | 46.03 | 46.27 | 45.96 | 46.27 | 21,936 | +0.09(+0.18%) |
Dec 16, 2016 | 46.27 | 46.27 | 46.02 | 46.18 | 36,612 | +0.18(+0.38%) |
Dec 15, 2016 | 46.00 | 46.19 | 45.81 | 46.00 | 28,801 | +0.28(+0.62%) |
Dec 14, 2016 | 46.06 | 46.06 | 45.52 | 45.72 | 19,444 | +0.01(+0.03%) |
Dec 13, 2016 | 45.80 | 46.38 | 45.47 | 45.71 | 29,955 | -0.15(-0.33%) |
Dec 12, 2016 | 45.96 | 45.96 | 44.94 | 45.86 | 18,197 | +0.07(+0.14%) |
Dec 09, 2016 | 45.43 | 45.79 | 45.28 | 45.79 | 25,186 | +0.64(+1.42%) |
Dec 08, 2016 | 44.13 | 45.21 | 44.13 | 45.15 | 32,602 | +0.96(+2.18%) |
Dec 07, 2016 | 44.24 | 44.24 | 43.89 | 44.19 | 15,096 | -0.09(-0.19%) |
Dec 06, 2016 | 43.34 | 44.38 | 43.34 | 44.28 | 20,062 | +0.82(+1.90%) |
Dec 05, 2016 | 42.95 | 43.94 | 42.36 | 43.45 | 12,656 | +1.10(+2.60%) |
Dec 02, 2016 | 43.91 | 43.91 | 42.24 | 42.35 | 15,903 | -1.67(-3.79%) |
Dec 01, 2016 | 43.68 | 44.02 | 43.49 | 44.02 | 24,128 | +0.34(+0.78%) |
Nov 30, 2016 | 44.11 | 44.11 | 43.62 | 43.68 | 15,566 | -0.14(-0.33%) |
Nov 29, 2016 | 44.04 | 44.04 | 43.72 | 43.83 | 9,310 | -0.05(-0.10%) |
Nov 28, 2016 | 43.86 | 43.88 | 43.70 | 43.87 | 16,649 | +0.12(+0.28%) |
Nov 25, 2016 | 43.42 | 43.75 | 43.25 | 43.75 | 6,134 | +0.27(+0.62%) |
Nov 23, 2016 | 43.48 | 43.48 | 43.48 | 0 | +0.27(+0.62%) | |
Nov 22, 2016 | 42.98 | 43.21 | 42.98 | 43.21 | 20,102 | +0.28(+0.66%) |
Nov 21, 2016 | 42.84 | 43.06 | 42.84 | 42.93 | 22,694 | +0.31(+0.72%) |
Nov 18, 2016 | 42.41 | 42.62 | 42.13 | 42.62 | 35,484 | +0.41(+0.98%) |
Nov 17, 2016 | 40.99 | 42.36 | 40.95 | 42.21 | 106,850 | +1.16(+2.82%) |
Nov 16, 2016 | 40.91 | 41.08 | 40.91 | 41.05 | 14,814 | +0.20(+0.50%) |
Nov 15, 2016 | 40.78 | 40.94 | 40.72 | 40.85 | 19,765 | +0.16(+0.39%) |
Nov 14, 2016 | 40.23 | 40.87 | 40.10 | 40.69 | 16,529 | +0.52(+1.29%) |
Nov 11, 2016 | 39.53 | 40.19 | 39.44 | 40.17 | 47,156 | +0.92(+2.33%) |
Nov 10, 2016 | 39.25 | 39.42 | 38.81 | 39.26 | 37,549 | +0.63(+1.63%) |
Nov 09, 2016 | 37.85 | 38.96 | 37.85 | 38.63 | 17,985 | +0.41(+1.06%) |
Nov 08, 2016 | 38.04 | 38.35 | 38.01 | 38.23 | 8,819 | +0.01(+0.03%) |
Nov 07, 2016 | 38.25 | 38.25 | 37.80 | 38.21 | 13,368 | +0.56(+1.48%) |
Nov 04, 2016 | 37.57 | 37.80 | 36.98 | 37.66 | 19,848 | +0.20(+0.52%) |
Nov 03, 2016 | 37.14 | 37.52 | 37.14 | 37.46 | 15,404 | +0.29(+0.77%) |
Nov 02, 2016 | 36.08 | 37.40 | 36.08 | 37.17 | 16,740 | +1.05(+2.92%) |
Nov 01, 2016 | 37.06 | 37.06 | 35.98 | 36.12 | 9,475 | -0.69(-1.88%) |
Oct 31, 2016 | 36.94 | 37.15 | 36.65 | 36.81 | 14,006 | -0.19(-0.51%) |
Oct 28, 2016 | 37.03 | 37.27 | 36.75 | 37.00 | 15,813 | +0.13(+0.35%) |
Oct 27, 2016 | 37.09 | 37.48 | 36.86 | 36.87 | 14,050 | -0.12(-0.32%) |
Oct 26, 2016 | 36.85 | 37.22 | 36.67 | 36.99 | 11,334 | +0.18(+0.49%) |
Oct 25, 2016 | 36.95 | 37.05 | 36.52 | 36.81 | 62,795 | +0.06(+0.17%) |
Oct 24, 2016 | 36.58 | 36.89 | 36.58 | 36.74 | 13,507 | +0.33(+0.90%) |
Oct 21, 2016 | 36.19 | 36.80 | 36.19 | 36.42 | 14,985 | +0.10(+0.27%) |
Oct 20, 2016 | 37.70 | 38.04 | 36.20 | 36.32 | 22,067 | -0.39(-1.05%) |
Oct 19, 2016 | 36.06 | 36.96 | 36.06 | 36.71 | 8,546 | +0.78(+2.16%) |
Oct 18, 2016 | 35.82 | 36.24 | 35.77 | 35.93 | 10,374 | +0.31(+0.87%) |
Oct 17, 2016 | 36.32 | 36.32 | 35.43 | 35.62 | 11,895 | -0.68(-1.86%) |
Oct 14, 2016 | 37.19 | 37.33 | 36.29 | 36.29 | 14,884 | -0.73(-1.98%) |
Oct 13, 2016 | 37.29 | 37.48 | 37.02 | 37.03 | 9,017 | -0.54(-1.44%) |
Oct 12, 2016 | 37.59 | 37.75 | 37.42 | 37.57 | 6,161 | +0.08(+0.21%) |
Oct 11, 2016 | 37.68 | 37.77 | 37.41 | 37.49 | 9,643 | -0.30(-0.80%) |
Oct 10, 2016 | 37.74 | 37.90 | 37.73 | 37.79 | 12,942 | +0.10(+0.27%) |
Oct 07, 2016 | 37.78 | 37.86 | 37.43 | 37.69 | 13,315 | -0.08(-0.20%) |
Oct 06, 2016 | 37.76 | 37.85 | 37.74 | 37.77 | 7,284 | +0.08(+0.20%) |
Oct 05, 2016 | 37.95 | 37.95 | 37.61 | 37.69 | 8,271 | +0.23(+0.62%) |
Oct 04, 2016 | 37.75 | 37.87 | 37.32 | 37.46 | 9,957 | -0.35(-0.94%) |