Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.11 | 50.11 | 50.11 | 0 | -0.44(-0.87%) | |
Dec 29, 2016 | 50.57 | 50.68 | 50.36 | 50.55 | 667,352 | +0.25(+0.50%) |
Dec 28, 2016 | 50.16 | 50.90 | 50.06 | 50.30 | 989,007 | -0.08(-0.16%) |
Dec 27, 2016 | 50.40 | 50.50 | 50.26 | 50.38 | 350,589 | +0.11(+0.22%) |
Dec 23, 2016 | 50.27 | 50.27 | 50.27 | 0 | -0.13(-0.25%) | |
Dec 22, 2016 | 50.39 | 50.56 | 50.15 | 50.39 | 619,066 | -0.16(-0.32%) |
Dec 21, 2016 | 50.51 | 50.88 | 50.32 | 50.56 | 826,236 | +0.07(+0.15%) |
Dec 20, 2016 | 50.05 | 50.79 | 50.03 | 50.48 | 1,808,258 | +0.59(+1.19%) |
Dec 19, 2016 | 49.75 | 50.02 | 49.65 | 49.89 | 648,042 | +0.01(+0.03%) |
Dec 16, 2016 | 49.91 | 50.24 | 49.64 | 49.87 | 1,001,539 | -0.03(-0.06%) |
Dec 15, 2016 | 49.54 | 50.34 | 49.50 | 49.90 | 1,315,726 | +0.13(+0.25%) |
Dec 14, 2016 | 50.88 | 51.11 | 49.70 | 49.77 | 1,330,098 | -1.10(-2.16%) |
Dec 13, 2016 | 50.87 | 51.54 | 50.75 | 50.87 | 1,786,449 | +0.20(+0.40%) |
Dec 12, 2016 | 50.11 | 50.93 | 49.73 | 50.67 | 5,641,022 | -1.01(-1.96%) |
Dec 09, 2016 | 51.73 | 52.04 | 51.48 | 51.69 | 2,287,964 | -0.25(-0.47%) |
Dec 08, 2016 | 51.44 | 51.98 | 50.97 | 51.93 | 1,324,145 | +0.51(+1.00%) |
Dec 07, 2016 | 50.15 | 51.47 | 50.06 | 51.42 | 1,353,190 | +1.58(+3.16%) |
Dec 06, 2016 | 49.69 | 49.95 | 49.49 | 49.84 | 1,106,772 | -0.05(-0.10%) |
Dec 05, 2016 | 49.80 | 50.22 | 49.69 | 49.89 | 1,056,901 | +0.23(+0.46%) |
Dec 02, 2016 | 49.90 | 50.11 | 49.50 | 49.66 | 946,750 | -0.21(-0.43%) |
Dec 01, 2016 | 49.19 | 49.97 | 49.19 | 49.88 | 1,170,468 | +0.68(+1.38%) |
Nov 30, 2016 | 49.41 | 49.77 | 49.17 | 49.20 | 2,104,849 | +0.03(+0.06%) |
Nov 29, 2016 | 48.92 | 49.45 | 48.75 | 49.17 | 1,002,240 | +0.12(+0.24%) |
Nov 28, 2016 | 49.14 | 49.26 | 48.90 | 49.05 | 1,178,192 | -0.07(-0.13%) |
Nov 25, 2016 | 48.71 | 49.25 | 48.56 | 49.12 | 407,853 | +0.49(+1.01%) |
Nov 23, 2016 | 48.63 | 48.63 | 48.63 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 48.74 | 48.84 | 48.52 | 48.66 | 1,301,530 | +0.10(+0.20%) |
Nov 21, 2016 | 47.61 | 48.65 | 47.61 | 48.57 | 1,908,436 | +1.16(+2.45%) |
Nov 18, 2016 | 47.07 | 47.47 | 46.90 | 47.40 | 918,798 | +0.15(+0.33%) |
Nov 17, 2016 | 46.81 | 47.46 | 46.68 | 47.25 | 1,385,095 | +0.51(+1.09%) |
Nov 16, 2016 | 47.03 | 47.12 | 46.52 | 46.74 | 1,271,529 | -0.62(-1.31%) |
Nov 15, 2016 | 47.10 | 47.45 | 46.74 | 47.36 | 1,215,138 | +0.43(+0.91%) |
Nov 14, 2016 | 46.81 | 47.04 | 46.36 | 46.93 | 2,404,964 | +0.37(+0.79%) |
Nov 11, 2016 | 47.42 | 47.65 | 46.36 | 46.57 | 1,579,979 | -1.07(-2.26%) |
Nov 10, 2016 | 46.73 | 47.95 | 46.30 | 47.64 | 2,082,680 | +1.03(+2.21%) |
Nov 09, 2016 | 46.01 | 46.54 | 45.92 | 46.61 | 2,100,179 | -0.46(-0.97%) |
Nov 08, 2016 | 46.74 | 47.12 | 46.33 | 47.07 | 1,083,063 | +0.30(+0.65%) |
Nov 07, 2016 | 46.00 | 46.79 | 46.00 | 46.76 | 1,103,227 | +1.16(+2.53%) |
Nov 04, 2016 | 45.84 | 46.00 | 45.44 | 45.61 | 975,370 | -0.30(-0.66%) |
Nov 03, 2016 | 45.87 | 46.29 | 45.67 | 45.91 | 1,315,245 | +0.04(+0.10%) |
Nov 02, 2016 | 45.76 | 46.09 | 45.66 | 45.87 | 1,428,822 | +0.16(+0.35%) |
Nov 01, 2016 | 46.40 | 46.46 | 45.53 | 45.70 | 1,943,414 | -0.58(-1.26%) |
Oct 31, 2016 | 46.37 | 46.66 | 46.26 | 46.29 | 1,541,342 | -0.17(-0.36%) |
Oct 28, 2016 | 46.53 | 47.01 | 46.31 | 46.45 | 1,103,929 | -0.23(-0.49%) |
Oct 27, 2016 | 46.90 | 46.96 | 46.26 | 46.68 | 1,573,497 | +0.24(+0.51%) |
Oct 26, 2016 | 48.38 | 48.54 | 46.29 | 46.45 | 4,300,916 | -1.91(-3.96%) |
Oct 25, 2016 | 48.24 | 48.50 | 48.11 | 48.36 | 1,466,962 | +0.10(+0.20%) |
Oct 24, 2016 | 48.46 | 48.47 | 48.07 | 48.27 | 1,275,392 | -0.01(-0.03%) |
Oct 21, 2016 | 47.85 | 48.33 | 47.54 | 48.28 | 1,239,599 | -0.07(-0.14%) |
Oct 20, 2016 | 48.82 | 48.97 | 48.22 | 48.35 | 1,635,788 | -0.82(-1.68%) |
Oct 19, 2016 | 48.96 | 49.68 | 48.62 | 49.17 | 1,463,703 | -0.12(-0.24%) |
Oct 18, 2016 | 49.30 | 49.57 | 48.90 | 49.29 | 1,502,852 | +0.47(+0.97%) |
Oct 17, 2016 | 48.55 | 48.88 | 48.48 | 48.82 | 1,484,721 | -0.01(-0.01%) |
Oct 14, 2016 | 49.41 | 49.66 | 48.81 | 48.83 | 1,328,868 | -0.13(-0.26%) |
Oct 13, 2016 | 48.38 | 49.11 | 48.16 | 48.95 | 1,169,841 | +0.18(+0.38%) |
Oct 12, 2016 | 48.86 | 48.94 | 48.58 | 48.77 | 1,094,975 | -0.25(-0.51%) |
Oct 11, 2016 | 49.22 | 49.81 | 48.87 | 49.02 | 1,891,162 | -0.32(-0.64%) |
Oct 10, 2016 | 49.23 | 49.40 | 49.21 | 49.33 | 808,051 | +0.42(+0.86%) |
Oct 07, 2016 | 49.27 | 49.46 | 48.55 | 48.91 | 934,739 | -0.40(-0.81%) |
Oct 06, 2016 | 49.35 | 49.55 | 49.11 | 49.31 | 854,524 | -0.01(-0.03%) |
Oct 05, 2016 | 48.72 | 49.49 | 48.69 | 49.33 | 1,896,233 | +0.79(+1.62%) |
Oct 04, 2016 | 48.46 | 49.12 | 48.46 | 48.54 | 2,724,394 | -0.01(-0.02%) |