Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.65 | 48.65 | 48.65 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 48.47 | 49.15 | 48.25 | 48.68 | 460,083 | +0.28(+0.58%) |
Dec 28, 2016 | 49.57 | 49.90 | 48.20 | 48.40 | 614,615 | -1.15(-2.32%) |
Dec 27, 2016 | 49.16 | 49.87 | 48.98 | 49.55 | 769,614 | +0.56(+1.14%) |
Dec 23, 2016 | 48.99 | 48.99 | 48.99 | 0 | +0.07(+0.14%) | |
Dec 22, 2016 | 49.58 | 49.58 | 48.56 | 48.92 | 914,748 | -0.62(-1.25%) |
Dec 21, 2016 | 49.46 | 49.70 | 49.16 | 49.54 | 523,312 | +0.13(+0.26%) |
Dec 20, 2016 | 48.54 | 49.64 | 48.34 | 49.41 | 942,665 | +0.81(+1.67%) |
Dec 19, 2016 | 48.13 | 48.74 | 47.70 | 48.60 | 557,530 | +0.64(+1.33%) |
Dec 16, 2016 | 48.10 | 48.34 | 47.79 | 47.96 | 1,159,761 | -0.02(-0.04%) |
Dec 15, 2016 | 47.49 | 48.64 | 47.34 | 47.98 | 694,350 | +0.48(+1.01%) |
Dec 14, 2016 | 47.81 | 48.23 | 47.21 | 47.50 | 857,776 | -0.49(-1.02%) |
Dec 13, 2016 | 48.38 | 48.42 | 47.63 | 47.99 | 987,411 | -0.13(-0.27%) |
Dec 12, 2016 | 48.69 | 49.06 | 47.76 | 48.12 | 1,147,583 | -0.85(-1.74%) |
Dec 09, 2016 | 49.79 | 49.79 | 48.52 | 48.97 | 1,026,442 | -0.91(-1.82%) |
Dec 08, 2016 | 48.55 | 49.94 | 48.37 | 49.88 | 1,518,816 | +1.51(+3.12%) |
Dec 07, 2016 | 46.98 | 48.39 | 46.78 | 48.37 | 894,430 | +1.51(+3.22%) |
Dec 06, 2016 | 45.49 | 47.18 | 45.06 | 46.86 | 1,338,009 | +1.28(+2.81%) |
Dec 05, 2016 | 45.13 | 46.02 | 44.67 | 45.58 | 969,471 | +0.91(+2.04%) |
Dec 02, 2016 | 46.36 | 46.36 | 44.60 | 44.67 | 825,580 | -1.67(-3.60%) |
Dec 01, 2016 | 44.95 | 47.12 | 44.88 | 46.34 | 1,276,624 | +1.68(+3.76%) |
Nov 30, 2016 | 44.38 | 44.95 | 44.04 | 44.66 | 823,048 | +0.43(+0.97%) |
Nov 29, 2016 | 44.84 | 45.05 | 44.10 | 44.23 | 602,763 | -0.41(-0.92%) |
Nov 28, 2016 | 44.79 | 44.92 | 43.98 | 44.64 | 684,898 | -0.15(-0.33%) |
Nov 25, 2016 | 45.14 | 45.17 | 44.76 | 44.79 | 289,530 | -0.13(-0.29%) |
Nov 23, 2016 | 44.92 | 44.92 | 44.92 | 0 | +0.13(+0.29%) | |
Nov 22, 2016 | 45.26 | 45.60 | 44.69 | 44.79 | 515,016 | -0.24(-0.53%) |
Nov 21, 2016 | 44.30 | 45.17 | 43.99 | 45.03 | 981,461 | +1.07(+2.43%) |
Nov 18, 2016 | 43.81 | 44.33 | 43.35 | 43.96 | 689,596 | -0.12(-0.27%) |
Nov 17, 2016 | 44.14 | 44.17 | 43.43 | 44.08 | 716,477 | +0.05(+0.11%) |
Nov 16, 2016 | 44.70 | 44.70 | 43.97 | 44.03 | 996,741 | -0.70(-1.56%) |
Nov 15, 2016 | 46.30 | 46.68 | 44.33 | 44.73 | 969,532 | -1.10(-2.40%) |
Nov 14, 2016 | 43.21 | 45.97 | 43.21 | 45.83 | 2,646,188 | +2.73(+6.33%) |
Nov 11, 2016 | 42.38 | 43.19 | 42.15 | 43.10 | 1,167,978 | +0.73(+1.72%) |
Nov 10, 2016 | 41.70 | 43.21 | 41.43 | 42.37 | 1,016,402 | +0.84(+2.02%) |
Nov 09, 2016 | 39.36 | 41.67 | 39.28 | 41.53 | 1,181,732 | +1.27(+3.15%) |
Nov 08, 2016 | 41.00 | 41.00 | 39.68 | 40.26 | 1,153,661 | -1.02(-2.47%) |
Nov 07, 2016 | 41.66 | 41.74 | 40.97 | 41.28 | 822,002 | +0.42(+1.03%) |
Nov 04, 2016 | 40.78 | 41.49 | 40.46 | 40.86 | 1,441,126 | -0.11(-0.27%) |
Nov 03, 2016 | 41.75 | 42.21 | 40.79 | 40.97 | 2,061,741 | -0.96(-2.29%) |
Nov 02, 2016 | 42.87 | 42.89 | 41.77 | 41.93 | 2,105,458 | -1.02(-2.37%) |
Nov 01, 2016 | 43.61 | 44.21 | 42.60 | 42.95 | 1,634,456 | -0.92(-2.10%) |
Oct 31, 2016 | 43.25 | 44.06 | 43.25 | 43.87 | 1,334,189 | -0.28(-0.63%) |
Oct 28, 2016 | 44.50 | 44.78 | 43.26 | 44.15 | 2,449,131 | -1.90(-4.13%) |
Oct 27, 2016 | 46.84 | 46.97 | 45.76 | 46.05 | 912,767 | -0.65(-1.39%) |
Oct 26, 2016 | 45.62 | 46.88 | 45.42 | 46.70 | 933,426 | +0.89(+1.94%) |
Oct 25, 2016 | 46.83 | 46.86 | 45.41 | 45.81 | 1,039,314 | -1.40(-2.97%) |
Oct 24, 2016 | 47.25 | 47.65 | 46.84 | 47.21 | 432,786 | +0.39(+0.83%) |
Oct 21, 2016 | 46.53 | 46.94 | 46.07 | 46.82 | 497,088 | -0.03(-0.06%) |
Oct 20, 2016 | 47.63 | 47.91 | 46.73 | 46.85 | 993,927 | -1.96(-4.02%) |
Oct 19, 2016 | 47.64 | 48.89 | 47.49 | 48.81 | 546,568 | +0.91(+1.90%) |
Oct 18, 2016 | 48.49 | 48.49 | 47.66 | 47.90 | 456,437 | -0.02(-0.04%) |
Oct 17, 2016 | 48.34 | 48.56 | 47.90 | 47.92 | 419,314 | -0.40(-0.83%) |
Oct 14, 2016 | 48.43 | 48.96 | 48.08 | 48.32 | 655,114 | +0.19(+0.39%) |
Oct 13, 2016 | 48.01 | 48.37 | 47.39 | 48.13 | 975,299 | -0.35(-0.72%) |
Oct 12, 2016 | 48.28 | 48.68 | 48.11 | 48.48 | 411,889 | +0.17(+0.35%) |
Oct 11, 2016 | 48.96 | 48.96 | 48.08 | 48.31 | 795,744 | -0.75(-1.53%) |
Oct 10, 2016 | 49.68 | 49.88 | 48.98 | 49.06 | 674,361 | -0.21(-0.43%) |
Oct 07, 2016 | 50.15 | 50.21 | 48.95 | 49.27 | 866,805 | -0.89(-1.77%) |
Oct 06, 2016 | 50.00 | 50.46 | 49.43 | 50.16 | 1,089,823 | +0.40(+0.80%) |
Oct 05, 2016 | 49.02 | 50.29 | 48.79 | 49.76 | 1,084,896 | +0.88(+1.80%) |
Oct 04, 2016 | 49.00 | 49.64 | 48.71 | 48.88 | 944,757 | +0.04(+0.08%) |