Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.84 | 42.84 | 42.84 | 0 | -0.28(-0.64%) | |
Dec 29, 2016 | 42.80 | 43.26 | 42.80 | 43.12 | 5,185 | +1.17(+2.79%) |
Dec 28, 2016 | 42.25 | 42.34 | 41.93 | 41.95 | 19,333 | +0.65(+1.58%) |
Dec 27, 2016 | 41.06 | 41.40 | 41.06 | 41.30 | 8,201 | +0.16(+0.38%) |
Dec 23, 2016 | 41.14 | 41.14 | 41.14 | 0 | -0.10(-0.25%) | |
Dec 22, 2016 | 41.47 | 41.47 | 41.00 | 41.24 | 20,630 | -0.97(-2.29%) |
Dec 21, 2016 | 42.61 | 42.61 | 42.20 | 42.21 | 16,589 | -0.28(-0.65%) |
Dec 20, 2016 | 42.57 | 42.69 | 42.43 | 42.48 | 13,533 | -0.29(-0.67%) |
Dec 19, 2016 | 42.76 | 43.04 | 42.62 | 42.77 | 21,327 | -0.34(-0.78%) |
Dec 16, 2016 | 43.74 | 43.81 | 42.96 | 43.11 | 17,404 | -0.99(-2.24%) |
Dec 15, 2016 | 44.08 | 44.38 | 43.92 | 44.09 | 13,582 | -0.81(-1.80%) |
Dec 14, 2016 | 46.06 | 46.60 | 44.64 | 44.90 | 11,107 | -2.14(-4.56%) |
Dec 13, 2016 | 46.65 | 47.14 | 46.60 | 47.05 | 10,442 | +1.15(+2.51%) |
Dec 12, 2016 | 46.20 | 46.59 | 45.50 | 45.90 | 17,196 | -2.24(-4.65%) |
Dec 09, 2016 | 47.94 | 48.20 | 47.72 | 48.13 | 14,457 | -0.59(-1.21%) |
Dec 08, 2016 | 48.29 | 48.91 | 48.04 | 48.72 | 25,339 | -0.04(-0.08%) |
Dec 07, 2016 | 47.89 | 48.94 | 47.85 | 48.76 | 12,672 | +1.13(+2.38%) |
Dec 06, 2016 | 47.62 | 47.65 | 47.20 | 47.63 | 9,515 | +0.08(+0.17%) |
Dec 05, 2016 | 47.12 | 47.55 | 47.04 | 47.54 | 8,763 | -0.31(-0.65%) |
Dec 02, 2016 | 47.57 | 48.17 | 47.30 | 47.86 | 10,622 | -0.31(-0.65%) |
Dec 01, 2016 | 48.49 | 48.50 | 48.15 | 48.17 | 6,824 | -0.25(-0.51%) |
Nov 30, 2016 | 47.95 | 48.63 | 47.95 | 48.42 | 4,914 | +0.41(+0.86%) |
Nov 29, 2016 | 47.62 | 48.35 | 47.50 | 48.00 | 9,572 | +0.52(+1.09%) |
Nov 28, 2016 | 47.56 | 47.98 | 47.49 | 47.49 | 8,328 | +0.44(+0.94%) |
Nov 25, 2016 | 47.29 | 47.40 | 47.05 | 47.05 | 1,892 | +0.75(+1.63%) |
Nov 23, 2016 | 46.29 | 46.29 | 46.29 | 0 | -0.35(-0.75%) | |
Nov 22, 2016 | 46.53 | 46.64 | 46.48 | 46.64 | 6,010 | +1.66(+3.68%) |
Nov 21, 2016 | 44.94 | 45.20 | 44.85 | 44.99 | 9,144 | +0.76(+1.73%) |
Nov 18, 2016 | 44.15 | 44.38 | 44.01 | 44.22 | 12,317 | -0.06(-0.14%) |
Nov 17, 2016 | 44.16 | 44.75 | 44.16 | 44.29 | 7,025 | +0.20(+0.46%) |
Nov 16, 2016 | 43.96 | 44.16 | 43.64 | 44.08 | 7,536 | -1.05(-2.32%) |
Nov 15, 2016 | 44.33 | 45.33 | 44.33 | 45.13 | 10,087 | +1.44(+3.31%) |
Nov 14, 2016 | 43.80 | 44.41 | 43.11 | 43.69 | 17,728 | -0.58(-1.31%) |
Nov 11, 2016 | 43.72 | 44.57 | 43.36 | 44.27 | 25,555 | -1.07(-2.35%) |
Nov 10, 2016 | 46.35 | 46.42 | 44.49 | 45.34 | 19,723 | -0.91(-1.97%) |
Nov 09, 2016 | 46.12 | 47.21 | 45.69 | 46.25 | 17,552 | -2.82(-5.74%) |
Nov 08, 2016 | 47.29 | 49.07 | 47.21 | 49.06 | 8,804 | +1.14(+2.38%) |
Nov 07, 2016 | 47.33 | 48.19 | 47.33 | 47.92 | 14,051 | +2.82(+6.24%) |
Nov 04, 2016 | 45.35 | 45.52 | 44.91 | 45.11 | 19,578 | -0.86(-1.86%) |
Nov 03, 2016 | 46.49 | 46.49 | 45.64 | 45.96 | 9,914 | -0.13(-0.28%) |
Nov 02, 2016 | 46.63 | 46.80 | 45.55 | 46.09 | 27,588 | -1.21(-2.57%) |
Nov 01, 2016 | 48.24 | 48.41 | 46.61 | 47.31 | 8,587 | +0.47(+1.00%) |
Oct 31, 2016 | 46.73 | 47.17 | 46.70 | 46.84 | 8,060 | +0.14(+0.30%) |
Oct 28, 2016 | 47.17 | 47.36 | 46.22 | 46.70 | 19,579 | -0.98(-2.05%) |
Oct 27, 2016 | 48.23 | 48.23 | 47.57 | 47.67 | 14,346 | -0.87(-1.78%) |
Oct 26, 2016 | 48.41 | 49.00 | 48.31 | 48.54 | 25,821 | -1.13(-2.28%) |
Oct 25, 2016 | 50.29 | 50.29 | 49.46 | 49.67 | 11,635 | -0.21(-0.42%) |
Oct 24, 2016 | 50.22 | 50.37 | 49.73 | 49.88 | 6,694 | +0.59(+1.20%) |
Oct 21, 2016 | 48.78 | 49.50 | 48.78 | 49.29 | 14,798 | +0.01(+0.02%) |
Oct 20, 2016 | 49.18 | 49.53 | 49.04 | 49.28 | 5,695 | -0.29(-0.59%) |
Oct 19, 2016 | 49.30 | 49.66 | 48.96 | 49.58 | 8,856 | +0.23(+0.47%) |
Oct 18, 2016 | 49.60 | 49.72 | 49.04 | 49.35 | 20,449 | +1.68(+3.53%) |
Oct 17, 2016 | 47.67 | 48.07 | 47.60 | 47.66 | 12,900 | -0.88(-1.82%) |
Oct 14, 2016 | 48.81 | 49.05 | 48.36 | 48.55 | 9,975 | +0.80(+1.68%) |
Oct 13, 2016 | 47.39 | 48.08 | 46.56 | 47.75 | 44,715 | -1.50(-3.04%) |
Oct 12, 2016 | 48.89 | 49.24 | 48.77 | 49.24 | 13,868 | -0.27(-0.55%) |
Oct 11, 2016 | 50.14 | 50.14 | 48.95 | 49.51 | 25,405 | -2.91(-5.55%) |
Oct 10, 2016 | 52.04 | 52.68 | 52.04 | 52.42 | 8,181 | +1.20(+2.34%) |
Oct 07, 2016 | 51.48 | 51.52 | 50.60 | 51.23 | 10,395 | -0.79(-1.52%) |
Oct 06, 2016 | 51.41 | 52.02 | 51.05 | 52.02 | 12,090 | +0.53(+1.03%) |
Oct 05, 2016 | 50.62 | 51.57 | 50.62 | 51.49 | 19,386 | +2.24(+4.55%) |
Oct 04, 2016 | 50.31 | 50.31 | 48.85 | 49.25 | 26,041 | -0.45(-0.91%) |