Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.76 | 49.76 | 49.76 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 49.68 | 49.93 | 49.59 | 49.72 | 593,601 | +0.14(+0.29%) |
Dec 28, 2016 | 49.60 | 49.66 | 49.51 | 49.57 | 933,645 | +0.07(+0.15%) |
Dec 27, 2016 | 49.53 | 49.58 | 49.41 | 49.50 | 225,241 | -0.08(-0.16%) |
Dec 23, 2016 | 49.58 | 49.58 | 49.58 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 49.36 | 49.56 | 49.33 | 49.56 | 366,429 | +0.09(+0.18%) |
Dec 21, 2016 | 49.40 | 49.47 | 49.32 | 49.47 | 276,425 | +0.21(+0.43%) |
Dec 20, 2016 | 49.21 | 49.38 | 49.19 | 49.26 | 191,632 | +0.13(+0.27%) |
Dec 19, 2016 | 49.26 | 49.38 | 49.12 | 49.12 | 208,784 | -0.15(-0.30%) |
Dec 16, 2016 | 49.32 | 49.32 | 49.14 | 49.27 | 272,329 | -0.05(-0.10%) |
Dec 15, 2016 | 49.34 | 49.39 | 49.21 | 49.32 | 563,067 | -0.06(-0.13%) |
Dec 14, 2016 | 49.40 | 49.53 | 49.38 | 49.38 | 186,718 | -0.09(-0.18%) |
Dec 13, 2016 | 49.48 | 49.52 | 49.39 | 49.47 | 131,528 | +0.03(+0.07%) |
Dec 12, 2016 | 49.48 | 49.55 | 49.38 | 49.44 | 311,144 | -0.03(-0.05%) |
Dec 09, 2016 | 49.44 | 49.63 | 49.37 | 49.46 | 239,081 | -0.09(-0.19%) |
Dec 08, 2016 | 49.37 | 49.71 | 49.34 | 49.56 | 354,569 | +0.03(+0.07%) |
Dec 07, 2016 | 49.40 | 49.59 | 49.34 | 49.53 | 165,540 | +0.32(+0.66%) |
Dec 06, 2016 | 48.94 | 49.25 | 48.94 | 49.20 | 244,853 | +0.42(+0.86%) |
Dec 05, 2016 | 48.82 | 48.93 | 48.77 | 48.78 | 218,552 | -0.08(-0.16%) |
Dec 02, 2016 | 48.71 | 49.02 | 48.71 | 48.86 | 244,616 | +0.13(+0.27%) |
Dec 01, 2016 | 48.94 | 48.99 | 48.73 | 48.73 | 171,628 | -0.23(-0.48%) |
Nov 30, 2016 | 49.20 | 49.20 | 48.96 | 48.96 | 106,099 | -0.27(-0.54%) |
Nov 29, 2016 | 49.30 | 49.32 | 49.22 | 49.23 | 109,068 | -0.04(-0.09%) |
Nov 28, 2016 | 49.39 | 49.47 | 49.27 | 49.27 | 68,874 | -0.15(-0.30%) |
Nov 25, 2016 | 49.41 | 49.47 | 49.41 | 49.42 | 24,022 | +0.01(+0.03%) |
Nov 23, 2016 | 49.41 | 49.41 | 49.41 | 0 | -0.09(-0.18%) | |
Nov 22, 2016 | 49.60 | 49.60 | 49.46 | 49.50 | 108,521 | -0.07(-0.13%) |
Nov 21, 2016 | 49.53 | 49.62 | 49.46 | 49.56 | 199,743 | -0.03(-0.06%) |
Nov 18, 2016 | 49.38 | 49.62 | 49.38 | 49.59 | 174,300 | +0.33(+0.67%) |
Nov 17, 2016 | 49.54 | 49.55 | 49.25 | 49.26 | 229,518 | -0.27(-0.55%) |
Nov 16, 2016 | 49.68 | 49.69 | 49.52 | 49.53 | 231,840 | -0.22(-0.44%) |
Nov 15, 2016 | 49.62 | 49.87 | 49.59 | 49.75 | 173,925 | +0.28(+0.57%) |
Nov 14, 2016 | 50.05 | 50.09 | 49.44 | 49.47 | 486,415 | -0.68(-1.36%) |
Nov 11, 2016 | 50.41 | 50.46 | 50.15 | 50.15 | 114,965 | -0.23(-0.46%) |
Nov 10, 2016 | 50.60 | 50.60 | 50.36 | 50.38 | 467,579 | -0.36(-0.71%) |
Nov 09, 2016 | 50.93 | 50.93 | 50.67 | 50.75 | 111,530 | -0.43(-0.84%) |
Nov 08, 2016 | 51.21 | 51.21 | 51.12 | 51.17 | 60,960 | -0.12(-0.23%) |
Nov 07, 2016 | 51.09 | 51.20 | 51.09 | 51.29 | 115,009 | +0.08(+0.15%) |
Nov 04, 2016 | 51.21 | 51.24 | 51.20 | 51.21 | 60,224 | +0.03(+0.06%) |
Nov 03, 2016 | 51.18 | 51.23 | 51.15 | 51.18 | 47,744 | -0.00(-0.00%) |
Nov 02, 2016 | 51.20 | 51.25 | 51.10 | 51.19 | 67,178 | +0.10(+0.20%) |
Nov 01, 2016 | 51.13 | 51.15 | 51.08 | 51.08 | 35,475 | -0.08(-0.15%) |
Oct 31, 2016 | 51.12 | 51.16 | 51.06 | 51.16 | 59,238 | +0.07(+0.14%) |
Oct 28, 2016 | 51.03 | 51.13 | 51.02 | 51.09 | 134,734 | +0.06(+0.12%) |
Oct 27, 2016 | 51.05 | 51.06 | 51.01 | 51.02 | 45,269 | -0.10(-0.20%) |
Oct 26, 2016 | 51.07 | 51.14 | 51.07 | 51.13 | 49,856 | -0.02(-0.04%) |
Oct 25, 2016 | 51.12 | 51.16 | 51.10 | 51.15 | 55,090 | +0.04(+0.08%) |
Oct 24, 2016 | 51.17 | 51.17 | 51.07 | 51.11 | 79,270 | -0.05(-0.10%) |
Oct 21, 2016 | 51.18 | 51.20 | 51.14 | 51.16 | 90,073 | -0.01(-0.03%) |
Oct 20, 2016 | 51.12 | 51.17 | 51.09 | 51.17 | 58,151 | +0.07(+0.13%) |
Oct 19, 2016 | 51.03 | 51.10 | 51.03 | 51.10 | 61,977 | +0.04(+0.08%) |
Oct 18, 2016 | 51.02 | 51.09 | 51.01 | 51.06 | 90,383 | -0.01(-0.01%) |
Oct 17, 2016 | 51.03 | 51.15 | 51.02 | 51.07 | 101,881 | +0.02(+0.04%) |
Oct 14, 2016 | 51.17 | 51.17 | 51.05 | 51.05 | 68,763 | -0.16(-0.31%) |
Oct 13, 2016 | 51.20 | 51.21 | 51.15 | 51.21 | 94,918 | +0.06(+0.11%) |
Oct 12, 2016 | 51.16 | 51.18 | 51.15 | 51.15 | 60,234 | -0.10(-0.19%) |
Oct 11, 2016 | 51.27 | 51.28 | 51.23 | 51.25 | 67,438 | -0.06(-0.13%) |
Oct 10, 2016 | 51.29 | 51.31 | 51.27 | 51.31 | 24,743 | -0.01(-0.02%) |
Oct 07, 2016 | 51.30 | 51.38 | 51.28 | 51.32 | 33,818 | +0.00(+0.00%) |
Oct 06, 2016 | 51.35 | 51.35 | 51.28 | 51.32 | 271,131 | -0.02(-0.04%) |
Oct 05, 2016 | 51.42 | 51.51 | 51.30 | 51.34 | 147,744 | -0.23(-0.45%) |
Oct 04, 2016 | 51.59 | 51.61 | 51.53 | 51.57 | 46,585 | -0.01(-0.02%) |