Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.35 | 50.35 | 50.35 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.37 | 50.51 | 50.35 | 50.44 | 716,533 | +0.13(+0.26%) |
Dec 28, 2016 | 50.39 | 50.51 | 50.26 | 50.30 | 681,596 | -0.08(-0.16%) |
Dec 27, 2016 | 50.44 | 50.52 | 50.28 | 50.38 | 619,148 | +0.04(+0.09%) |
Dec 23, 2016 | 50.34 | 50.34 | 50.34 | 0 | +0.04(+0.07%) | |
Dec 22, 2016 | 50.25 | 50.42 | 50.13 | 50.30 | 1,073,624 | +0.03(+0.05%) |
Dec 21, 2016 | 50.46 | 50.66 | 50.28 | 50.28 | 896,295 | -0.18(-0.37%) |
Dec 20, 2016 | 50.45 | 50.90 | 50.33 | 50.46 | 1,363,524 | +0.08(+0.16%) |
Dec 19, 2016 | 49.91 | 50.51 | 49.91 | 50.38 | 1,114,936 | +0.72(+1.45%) |
Dec 16, 2016 | 49.84 | 50.02 | 49.58 | 49.66 | 2,739,554 | -0.05(-0.11%) |
Dec 15, 2016 | 49.48 | 49.87 | 49.36 | 49.72 | 1,223,629 | +0.12(+0.25%) |
Dec 14, 2016 | 50.13 | 50.23 | 49.54 | 49.59 | 1,442,118 | -0.47(-0.95%) |
Dec 13, 2016 | 50.09 | 50.34 | 49.74 | 50.07 | 1,590,910 | +0.11(+0.23%) |
Dec 12, 2016 | 49.54 | 50.09 | 49.50 | 49.95 | 1,473,347 | +0.35(+0.71%) |
Dec 09, 2016 | 49.48 | 49.76 | 49.15 | 49.60 | 1,610,140 | +0.07(+0.14%) |
Dec 08, 2016 | 49.41 | 49.76 | 49.33 | 49.53 | 1,815,172 | +0.13(+0.27%) |
Dec 07, 2016 | 48.92 | 49.40 | 48.74 | 49.40 | 1,451,903 | +0.50(+1.02%) |
Dec 06, 2016 | 48.63 | 48.92 | 48.38 | 48.90 | 1,445,783 | +0.39(+0.80%) |
Dec 05, 2016 | 49.02 | 49.14 | 48.33 | 48.51 | 1,750,048 | -0.47(-0.95%) |
Dec 02, 2016 | 48.89 | 49.06 | 48.72 | 48.98 | 1,177,864 | +0.30(+0.61%) |
Dec 01, 2016 | 48.70 | 48.89 | 48.47 | 48.68 | 1,147,489 | -0.02(-0.04%) |
Nov 30, 2016 | 49.00 | 49.00 | 48.68 | 48.70 | 1,501,754 | -0.36(-0.73%) |
Nov 29, 2016 | 49.01 | 49.16 | 48.86 | 49.06 | 1,282,684 | +0.04(+0.07%) |
Nov 28, 2016 | 48.79 | 49.08 | 48.65 | 49.02 | 1,405,927 | +0.20(+0.41%) |
Nov 25, 2016 | 48.56 | 48.94 | 48.56 | 48.82 | 537,656 | +0.39(+0.82%) |
Nov 23, 2016 | 48.43 | 48.43 | 48.43 | 0 | -0.22(-0.45%) | |
Nov 22, 2016 | 48.74 | 48.87 | 48.51 | 48.65 | 1,723,304 | +0.07(+0.14%) |
Nov 21, 2016 | 48.28 | 48.60 | 48.11 | 48.58 | 1,551,912 | +0.65(+1.36%) |
Nov 18, 2016 | 47.96 | 48.21 | 47.81 | 47.93 | 1,591,423 | -0.05(-0.11%) |
Nov 17, 2016 | 47.81 | 48.04 | 47.72 | 47.98 | 1,411,068 | +0.09(+0.18%) |
Nov 16, 2016 | 48.23 | 48.54 | 47.72 | 47.89 | 2,374,385 | -0.30(-0.62%) |
Nov 15, 2016 | 47.65 | 48.20 | 47.51 | 48.19 | 1,973,647 | +0.71(+1.50%) |
Nov 14, 2016 | 47.08 | 47.64 | 46.78 | 47.48 | 1,891,736 | +0.38(+0.80%) |
Nov 11, 2016 | 46.41 | 47.17 | 46.37 | 47.10 | 1,893,356 | +0.68(+1.46%) |
Nov 10, 2016 | 46.34 | 46.56 | 45.88 | 46.43 | 2,038,438 | +0.12(+0.27%) |
Nov 09, 2016 | 45.41 | 46.45 | 45.28 | 46.30 | 1,764,583 | +0.46(+1.00%) |
Nov 08, 2016 | 45.66 | 45.93 | 45.57 | 45.85 | 1,506,321 | +0.20(+0.44%) |
Nov 07, 2016 | 45.42 | 45.65 | 45.34 | 45.64 | 1,553,394 | +0.68(+1.52%) |
Nov 04, 2016 | 44.92 | 45.24 | 44.89 | 44.96 | 2,114,407 | +0.18(+0.39%) |
Nov 03, 2016 | 44.92 | 45.08 | 44.66 | 44.78 | 1,455,903 | -0.11(-0.23%) |
Nov 02, 2016 | 45.06 | 45.28 | 44.84 | 44.89 | 1,391,401 | -0.12(-0.27%) |
Nov 01, 2016 | 45.90 | 45.97 | 44.89 | 45.01 | 2,697,676 | -1.18(-2.55%) |
Oct 31, 2016 | 45.76 | 46.31 | 45.76 | 46.19 | 2,293,686 | +0.57(+1.25%) |
Oct 28, 2016 | 45.55 | 45.87 | 44.95 | 45.62 | 3,481,497 | +0.89(+1.98%) |
Oct 27, 2016 | 44.99 | 45.26 | 44.54 | 44.73 | 1,873,437 | -0.28(-0.62%) |
Oct 26, 2016 | 44.82 | 45.30 | 44.56 | 45.01 | 1,731,407 | +0.30(+0.67%) |
Oct 25, 2016 | 44.28 | 45.05 | 44.28 | 44.71 | 2,058,760 | +0.35(+0.79%) |
Oct 24, 2016 | 44.02 | 44.39 | 44.01 | 44.36 | 1,012,463 | +0.54(+1.24%) |
Oct 21, 2016 | 43.62 | 43.85 | 43.39 | 43.82 | 976,151 | -0.04(-0.10%) |
Oct 20, 2016 | 43.96 | 44.07 | 43.69 | 43.86 | 1,270,902 | -0.17(-0.38%) |
Oct 19, 2016 | 44.17 | 44.30 | 43.81 | 44.03 | 812,537 | -0.06(-0.14%) |
Oct 18, 2016 | 44.16 | 44.45 | 44.01 | 44.09 | 793,408 | +0.08(+0.18%) |
Oct 17, 2016 | 43.72 | 44.09 | 43.72 | 44.01 | 964,428 | +0.29(+0.66%) |
Oct 14, 2016 | 43.69 | 44.21 | 43.69 | 43.72 | 1,437,955 | +0.17(+0.38%) |
Oct 13, 2016 | 43.36 | 43.70 | 43.16 | 43.56 | 1,667,623 | -0.05(-0.12%) |
Oct 12, 2016 | 43.57 | 43.75 | 43.45 | 43.61 | 1,520,681 | +0.08(+0.18%) |
Oct 11, 2016 | 43.72 | 43.86 | 43.34 | 43.53 | 1,397,028 | -0.25(-0.58%) |
Oct 10, 2016 | 43.47 | 43.86 | 43.47 | 43.78 | 1,204,120 | +0.35(+0.81%) |
Oct 07, 2016 | 43.65 | 43.75 | 43.21 | 43.43 | 1,477,146 | -0.20(-0.46%) |
Oct 06, 2016 | 43.62 | 43.76 | 43.37 | 43.63 | 2,022,809 | -0.11(-0.26%) |
Oct 05, 2016 | 43.87 | 44.12 | 43.62 | 43.75 | 1,747,947 | -0.06(-0.14%) |
Oct 04, 2016 | 44.28 | 44.35 | 43.67 | 43.81 | 1,499,361 | -0.42(-0.95%) |