Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.93 | 49.93 | 49.93 | 0 | -1.36(-2.66%) | |
Dec 29, 2016 | 50.32 | 51.35 | 49.97 | 51.29 | 1,020,156 | +1.62(+3.26%) |
Dec 28, 2016 | 49.02 | 50.10 | 48.76 | 49.67 | 1,217,626 | +0.49(+1.00%) |
Dec 27, 2016 | 48.75 | 49.36 | 48.57 | 49.18 | 552,361 | +0.80(+1.66%) |
Dec 23, 2016 | 48.38 | 48.38 | 48.38 | 0 | +0.53(+1.12%) | |
Dec 22, 2016 | 47.28 | 47.90 | 47.00 | 47.84 | 774,917 | +0.27(+0.56%) |
Dec 21, 2016 | 47.78 | 47.82 | 47.12 | 47.58 | 715,159 | +0.11(+0.23%) |
Dec 20, 2016 | 46.41 | 47.63 | 45.70 | 47.47 | 1,417,581 | -0.32(-0.66%) |
Dec 19, 2016 | 47.26 | 48.09 | 47.00 | 47.78 | 1,319,173 | +0.55(+1.17%) |
Dec 16, 2016 | 46.11 | 47.53 | 45.84 | 47.23 | 2,985,056 | +1.47(+3.21%) |
Dec 15, 2016 | 45.05 | 46.00 | 44.54 | 45.76 | 1,559,152 | -0.42(-0.90%) |
Dec 14, 2016 | 48.33 | 49.23 | 46.15 | 46.18 | 1,885,865 | -1.83(-3.81%) |
Dec 13, 2016 | 47.59 | 48.16 | 47.22 | 48.01 | 1,215,890 | +0.29(+0.61%) |
Dec 12, 2016 | 47.39 | 48.15 | 46.61 | 47.72 | 1,162,294 | +0.60(+1.28%) |
Dec 09, 2016 | 47.38 | 47.83 | 46.91 | 47.12 | 1,118,426 | -0.57(-1.19%) |
Dec 08, 2016 | 47.80 | 48.19 | 47.25 | 47.68 | 1,319,302 | +0.19(+0.40%) |
Dec 07, 2016 | 48.31 | 48.54 | 47.17 | 47.49 | 1,217,574 | -0.18(-0.37%) |
Dec 06, 2016 | 48.15 | 48.88 | 47.60 | 47.67 | 897,014 | -0.07(-0.15%) |
Dec 05, 2016 | 47.71 | 47.83 | 46.62 | 47.74 | 1,458,342 | -0.58(-1.20%) |
Dec 02, 2016 | 48.58 | 49.01 | 48.16 | 48.32 | 1,008,051 | +0.41(+0.85%) |
Dec 01, 2016 | 47.90 | 48.24 | 47.06 | 47.91 | 1,310,724 | -0.05(-0.10%) |
Nov 30, 2016 | 48.49 | 48.75 | 47.59 | 47.96 | 816,717 | -1.09(-2.23%) |
Nov 29, 2016 | 48.14 | 49.37 | 48.07 | 49.06 | 766,287 | -0.02(-0.05%) |
Nov 28, 2016 | 47.47 | 49.21 | 46.90 | 49.08 | 910,439 | +2.36(+5.05%) |
Nov 25, 2016 | 47.19 | 47.39 | 46.50 | 46.72 | 487,967 | -0.47(-1.00%) |
Nov 23, 2016 | 47.19 | 47.19 | 47.19 | 0 | -0.90(-1.88%) | |
Nov 22, 2016 | 48.48 | 48.57 | 47.63 | 48.09 | 882,675 | -0.16(-0.33%) |
Nov 21, 2016 | 48.37 | 48.94 | 47.84 | 48.25 | 787,447 | +0.65(+1.36%) |
Nov 18, 2016 | 47.63 | 47.95 | 46.86 | 47.61 | 896,037 | -0.65(-1.34%) |
Nov 17, 2016 | 49.62 | 50.64 | 47.80 | 48.25 | 1,385,515 | -1.12(-2.26%) |
Nov 16, 2016 | 48.49 | 49.42 | 48.14 | 49.37 | 1,166,868 | +0.89(+1.84%) |
Nov 15, 2016 | 46.52 | 48.57 | 45.97 | 48.48 | 2,195,171 | +2.22(+4.80%) |
Nov 14, 2016 | 46.84 | 47.63 | 44.61 | 46.26 | 3,507,343 | -1.13(-2.38%) |
Nov 11, 2016 | 51.47 | 51.94 | 47.28 | 47.38 | 2,418,368 | -4.23(-8.20%) |
Nov 10, 2016 | 55.12 | 55.12 | 50.93 | 51.61 | 1,741,201 | -3.95(-7.11%) |
Nov 09, 2016 | 56.54 | 56.54 | 54.26 | 55.56 | 1,096,603 | +1.58(+2.93%) |
Nov 08, 2016 | 54.63 | 55.64 | 53.37 | 53.98 | 691,441 | -0.04(-0.08%) |
Nov 07, 2016 | 54.98 | 55.04 | 53.57 | 54.02 | 765,804 | -1.78(-3.19%) |
Nov 04, 2016 | 56.51 | 56.71 | 55.12 | 55.80 | 671,140 | -0.68(-1.20%) |
Nov 03, 2016 | 55.22 | 56.51 | 54.69 | 56.48 | 873,711 | +1.22(+2.20%) |
Nov 02, 2016 | 56.38 | 57.44 | 54.90 | 55.27 | 1,146,918 | -0.43(-0.77%) |
Nov 01, 2016 | 55.23 | 56.43 | 54.79 | 55.70 | 880,480 | +1.49(+2.75%) |
Oct 31, 2016 | 53.29 | 54.24 | 52.72 | 54.21 | 442,140 | +1.04(+1.96%) |
Oct 28, 2016 | 52.36 | 53.75 | 52.19 | 53.16 | 693,465 | +0.56(+1.07%) |
Oct 27, 2016 | 53.17 | 53.17 | 51.98 | 52.60 | 461,946 | -0.05(-0.09%) |
Oct 26, 2016 | 53.61 | 54.18 | 52.18 | 52.65 | 727,234 | -1.06(-1.97%) |
Oct 25, 2016 | 53.28 | 54.16 | 53.09 | 53.71 | 600,668 | +0.65(+1.22%) |
Oct 24, 2016 | 54.42 | 54.79 | 52.58 | 53.06 | 684,565 | -1.59(-2.91%) |
Oct 21, 2016 | 54.91 | 55.08 | 54.26 | 54.65 | 418,975 | -0.41(-0.75%) |
Oct 20, 2016 | 54.98 | 55.22 | 54.32 | 55.07 | 898,907 | +0.25(+0.45%) |
Oct 19, 2016 | 55.36 | 55.41 | 54.39 | 54.82 | 1,308,425 | +0.14(+0.26%) |
Oct 18, 2016 | 54.05 | 54.78 | 52.85 | 54.68 | 847,760 | +1.13(+2.10%) |
Oct 17, 2016 | 52.72 | 53.75 | 52.71 | 53.55 | 456,102 | +1.11(+2.12%) |
Oct 14, 2016 | 53.20 | 54.15 | 52.19 | 52.44 | 570,117 | -1.07(-2.00%) |
Oct 13, 2016 | 52.35 | 54.72 | 52.05 | 53.51 | 1,030,704 | +0.84(+1.59%) |
Oct 12, 2016 | 51.40 | 53.15 | 51.40 | 52.67 | 698,431 | +1.35(+2.63%) |
Oct 11, 2016 | 52.43 | 52.67 | 51.14 | 51.32 | 1,001,637 | -1.40(-2.65%) |
Oct 10, 2016 | 52.97 | 53.10 | 52.25 | 52.72 | 334,473 | +0.18(+0.35%) |
Oct 07, 2016 | 53.45 | 54.02 | 51.59 | 52.54 | 943,975 | +0.12(+0.22%) |
Oct 06, 2016 | 52.04 | 53.26 | 51.55 | 52.43 | 1,191,578 | -1.00(-1.88%) |
Oct 05, 2016 | 54.02 | 54.25 | 52.18 | 53.43 | 1,374,994 | -0.03(-0.06%) |
Oct 04, 2016 | 55.41 | 55.48 | 53.07 | 53.46 | 1,626,095 | -3.59(-6.30%) |