Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.18 | 47.18 | 47.18 | 0 | +1.36(+2.97%) | |
Dec 29, 2016 | 45.50 | 45.84 | 42.89 | 45.82 | 1,184 | +1.15(+2.57%) |
Dec 28, 2016 | 44.55 | 44.78 | 44.55 | 44.67 | 5,508 | -0.03(-0.07%) |
Dec 27, 2016 | 44.70 | 44.72 | 44.43 | 44.70 | 1,171 | +0.25(+0.55%) |
Dec 23, 2016 | 44.45 | 44.45 | 44.45 | 0 | +0.39(+0.90%) | |
Dec 22, 2016 | 44.14 | 44.14 | 44.06 | 44.06 | 911 | -0.59(-1.32%) |
Dec 21, 2016 | 45.13 | 45.13 | 44.65 | 44.65 | 561 | -0.90(-1.98%) |
Dec 20, 2016 | 45.41 | 45.63 | 45.41 | 45.55 | 4,053 | +0.12(+0.27%) |
Dec 19, 2016 | 45.61 | 45.61 | 45.43 | 45.43 | 568 | -0.09(-0.20%) |
Dec 16, 2016 | 45.64 | 45.73 | 45.51 | 45.52 | 5,744 | -0.28(-0.62%) |
Dec 15, 2016 | 45.95 | 46.08 | 45.80 | 45.80 | 700 | -0.41(-0.88%) |
Dec 14, 2016 | 46.86 | 46.89 | 46.07 | 46.21 | 2,087 | -0.86(-1.83%) |
Dec 13, 2016 | 47.07 | 47.07 | 47.07 | 47.07 | 277 | +0.58(+1.25%) |
Dec 12, 2016 | 46.54 | 46.58 | 46.36 | 46.49 | 1,400 | -0.68(-1.44%) |
Dec 09, 2016 | 46.77 | 47.17 | 46.74 | 47.17 | 1,098 | +0.02(+0.03%) |
Dec 08, 2016 | 46.90 | 47.16 | 46.90 | 47.15 | 1,240 | +0.55(+1.19%) |
Dec 07, 2016 | 46.16 | 46.70 | 46.16 | 46.60 | 1,240 | +0.32(+0.69%) |
Dec 06, 2016 | 46.29 | 46.31 | 46.25 | 46.28 | 4,634 | +0.15(+0.33%) |
Dec 05, 2016 | 46.13 | 46.13 | 46.13 | 46.13 | 420 | +0.84(+1.85%) |
Dec 02, 2016 | 45.99 | 46.03 | 45.29 | 45.29 | 2,457 | -0.52(-1.14%) |
Dec 01, 2016 | 45.59 | 45.81 | 45.53 | 45.81 | 773 | +0.06(+0.14%) |
Nov 30, 2016 | 46.12 | 46.17 | 45.35 | 45.75 | 1,093 | -0.43(-0.94%) |
Nov 29, 2016 | 46.09 | 46.18 | 46.08 | 46.18 | 581 | +0.44(+0.96%) |
Nov 28, 2016 | 46.16 | 46.16 | 45.73 | 45.74 | 1,474 | -0.05(-0.11%) |
Nov 25, 2016 | 45.79 | 45.79 | 45.79 | 45.79 | 391 | +0.46(+1.01%) |
Nov 23, 2016 | 45.33 | 45.33 | 45.33 | 0 | -1.36(-2.91%) | |
Nov 22, 2016 | 46.69 | 46.69 | 46.69 | 46.69 | 136 | +1.38(+3.05%) |
Nov 21, 2016 | 45.34 | 45.34 | 44.89 | 45.31 | 2,819 | +0.31(+0.69%) |
Nov 18, 2016 | 45.05 | 45.05 | 45.00 | 45.00 | 524 | -0.26(-0.57%) |
Nov 17, 2016 | 45.47 | 45.47 | 45.26 | 45.26 | 476 | +0.28(+0.62%) |
Nov 16, 2016 | 44.98 | 44.98 | 44.98 | 44.98 | 131 | +0.00(+0.00%) |
Nov 15, 2016 | 45.19 | 45.45 | 44.77 | 44.98 | 17,459 | +0.17(+0.38%) |
Nov 14, 2016 | 44.87 | 44.87 | 44.62 | 44.81 | 1,414 | -0.25(-0.55%) |
Nov 11, 2016 | 44.61 | 45.06 | 44.60 | 45.06 | 1,651 | -0.92(-2.00%) |
Nov 10, 2016 | 46.41 | 46.68 | 45.98 | 45.98 | 29,306 | -1.99(-4.15%) |
Nov 09, 2016 | 48.22 | 48.22 | 47.93 | 47.97 | 2,141 | -0.84(-1.72%) |
Nov 08, 2016 | 48.83 | 48.95 | 48.63 | 48.81 | 7,631 | +0.05(+0.10%) |
Nov 07, 2016 | 48.37 | 48.76 | 48.37 | 48.76 | 1,681 | +1.36(+2.87%) |
Nov 04, 2016 | 47.50 | 47.73 | 47.28 | 47.40 | 6,360 | -0.60(-1.25%) |
Nov 03, 2016 | 48.42 | 48.42 | 48.00 | 48.00 | 406 | -0.56(-1.14%) |
Nov 02, 2016 | 48.81 | 48.81 | 48.40 | 48.56 | 1,124 | +0.06(+0.11%) |
Nov 01, 2016 | 49.70 | 49.70 | 48.50 | 48.50 | 3,093 | -0.55(-1.12%) |
Oct 31, 2016 | 49.05 | 49.05 | 49.05 | 49.05 | 59 | +0.00(+0.00%) |
Oct 28, 2016 | 48.85 | 49.06 | 48.85 | 49.05 | 772 | +0.14(+0.29%) |
Oct 27, 2016 | 49.20 | 49.20 | 48.91 | 48.91 | 307 | -0.56(-1.12%) |
Oct 26, 2016 | 49.77 | 49.77 | 49.40 | 49.47 | 808 | -0.29(-0.59%) |
Oct 25, 2016 | 49.76 | 49.76 | 49.76 | 49.76 | 11 | +0.00(+0.00%) |
Oct 24, 2016 | 49.76 | 49.76 | 49.76 | 49.76 | 13 | +0.00(+0.00%) |
Oct 21, 2016 | 49.84 | 49.84 | 49.76 | 49.76 | 286 | -0.51(-1.01%) |
Oct 20, 2016 | 50.33 | 50.33 | 50.11 | 50.27 | 823 | +0.19(+0.38%) |
Oct 19, 2016 | 50.08 | 50.08 | 50.08 | 50.08 | 83 | +0.00(+0.00%) |
Oct 18, 2016 | 49.81 | 50.08 | 49.81 | 50.08 | 783 | +1.11(+2.27%) |
Oct 17, 2016 | 48.97 | 48.97 | 48.97 | 48.97 | 151 | -0.23(-0.47%) |
Oct 14, 2016 | 49.75 | 49.75 | 49.20 | 49.20 | 422 | +0.08(+0.16%) |
Oct 13, 2016 | 49.02 | 49.39 | 48.96 | 49.12 | 2,791 | -0.52(-1.04%) |
Oct 12, 2016 | 50.60 | 50.60 | 49.64 | 49.64 | 105 | +0.32(+0.64%) |
Oct 11, 2016 | 49.45 | 49.53 | 49.32 | 49.32 | 792 | -0.70(-1.40%) |
Oct 10, 2016 | 50.02 | 50.02 | 50.02 | 50.02 | 130 | +0.00(+0.00%) |
Oct 07, 2016 | 49.93 | 50.02 | 49.93 | 50.02 | 321 | -0.34(-0.67%) |
Oct 06, 2016 | 50.36 | 50.36 | 50.36 | 50.36 | 33 | +0.00(+0.00%) |
Oct 05, 2016 | 50.36 | 50.36 | 50.36 | 50.36 | 26 | +0.00(+0.00%) |
Oct 04, 2016 | 50.45 | 50.48 | 50.36 | 50.36 | 1,639 | +0.23(+0.46%) |