Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.38 | 48.38 | 48.38 | 0 | -0.17(-0.35%) | |
Dec 29, 2016 | 48.47 | 48.88 | 48.33 | 48.55 | 368,669 | +0.00(+0.00%) |
Dec 28, 2016 | 49.15 | 49.23 | 48.40 | 48.55 | 364,822 | -0.58(-1.17%) |
Dec 27, 2016 | 49.31 | 49.47 | 48.92 | 49.13 | 534,986 | +0.05(+0.11%) |
Dec 23, 2016 | 49.07 | 49.07 | 49.07 | 0 | +0.67(+1.37%) | |
Dec 22, 2016 | 49.29 | 49.31 | 48.35 | 48.41 | 1,147,485 | -0.52(-1.07%) |
Dec 21, 2016 | 49.10 | 49.25 | 48.68 | 48.93 | 822,290 | -0.04(-0.09%) |
Dec 20, 2016 | 48.89 | 49.19 | 48.78 | 48.98 | 698,954 | +0.19(+0.38%) |
Dec 19, 2016 | 48.35 | 49.16 | 48.16 | 48.79 | 850,078 | +0.43(+0.88%) |
Dec 16, 2016 | 48.02 | 48.87 | 48.02 | 48.37 | 1,813,386 | +0.42(+0.87%) |
Dec 15, 2016 | 47.27 | 48.25 | 47.08 | 47.95 | 828,277 | +0.67(+1.43%) |
Dec 14, 2016 | 48.16 | 48.30 | 47.22 | 47.27 | 1,040,119 | -0.90(-1.86%) |
Dec 13, 2016 | 49.17 | 49.48 | 47.96 | 48.17 | 1,306,137 | -0.82(-1.67%) |
Dec 12, 2016 | 49.71 | 49.78 | 48.69 | 48.99 | 1,446,622 | -0.72(-1.45%) |
Dec 09, 2016 | 49.52 | 49.94 | 49.21 | 49.70 | 1,091,729 | +0.22(+0.45%) |
Dec 08, 2016 | 48.42 | 49.55 | 48.17 | 49.48 | 1,165,190 | +1.06(+2.20%) |
Dec 07, 2016 | 46.97 | 48.43 | 46.86 | 48.42 | 1,337,647 | +1.50(+3.20%) |
Dec 06, 2016 | 46.62 | 47.24 | 46.34 | 46.92 | 1,176,174 | +0.42(+0.90%) |
Dec 05, 2016 | 45.49 | 46.89 | 45.22 | 46.50 | 1,879,147 | +1.36(+3.01%) |
Dec 02, 2016 | 45.58 | 45.85 | 45.06 | 45.14 | 945,256 | -0.59(-1.28%) |
Dec 01, 2016 | 44.52 | 46.29 | 44.29 | 45.73 | 1,725,851 | +1.27(+2.85%) |
Nov 30, 2016 | 44.00 | 44.66 | 43.91 | 44.46 | 1,306,284 | +0.72(+1.64%) |
Nov 29, 2016 | 43.36 | 43.97 | 43.34 | 43.74 | 862,446 | +0.38(+0.88%) |
Nov 28, 2016 | 43.48 | 43.79 | 43.16 | 43.36 | 1,228,312 | -0.39(-0.89%) |
Nov 25, 2016 | 43.73 | 43.95 | 43.57 | 43.75 | 499,276 | +0.06(+0.14%) |
Nov 23, 2016 | 43.69 | 43.69 | 43.69 | 0 | +1.37(+3.23%) | |
Nov 22, 2016 | 42.28 | 42.72 | 42.11 | 42.32 | 1,044,309 | +0.26(+0.61%) |
Nov 21, 2016 | 41.78 | 42.14 | 41.46 | 42.07 | 928,757 | +0.46(+1.11%) |
Nov 18, 2016 | 42.30 | 42.35 | 41.48 | 41.61 | 979,628 | -0.79(-1.85%) |
Nov 17, 2016 | 42.43 | 42.51 | 42.03 | 42.39 | 874,236 | +0.08(+0.19%) |
Nov 16, 2016 | 42.52 | 43.09 | 42.12 | 42.31 | 1,498,967 | -0.30(-0.71%) |
Nov 15, 2016 | 42.66 | 43.27 | 42.21 | 42.61 | 1,662,605 | -0.16(-0.37%) |
Nov 14, 2016 | 42.38 | 43.76 | 42.38 | 42.77 | 2,135,519 | +0.92(+2.20%) |
Nov 11, 2016 | 41.78 | 42.40 | 41.29 | 41.85 | 1,990,673 | +0.04(+0.08%) |
Nov 10, 2016 | 39.33 | 41.84 | 39.12 | 41.82 | 2,270,780 | +2.88(+7.40%) |
Nov 09, 2016 | 37.37 | 38.97 | 37.37 | 38.93 | 1,492,660 | +0.94(+2.47%) |
Nov 08, 2016 | 38.11 | 38.28 | 37.67 | 38.00 | 586,745 | -0.27(-0.69%) |
Nov 07, 2016 | 38.55 | 39.03 | 38.11 | 38.26 | 1,367,732 | +0.55(+1.45%) |
Nov 04, 2016 | 37.42 | 38.28 | 37.15 | 37.71 | 1,357,375 | +0.42(+1.11%) |
Nov 03, 2016 | 37.83 | 38.01 | 37.25 | 37.30 | 1,166,930 | -0.50(-1.33%) |
Nov 02, 2016 | 37.82 | 38.09 | 37.62 | 37.80 | 1,533,861 | -0.04(-0.12%) |
Nov 01, 2016 | 38.49 | 39.06 | 37.67 | 37.85 | 1,598,268 | -0.61(-1.59%) |
Oct 31, 2016 | 38.32 | 38.70 | 38.21 | 38.46 | 1,010,562 | +0.27(+0.69%) |
Oct 28, 2016 | 38.15 | 38.83 | 37.84 | 38.19 | 2,195,743 | +0.04(+0.12%) |
Oct 27, 2016 | 41.64 | 41.69 | 38.00 | 38.15 | 3,617,833 | -2.98(-7.24%) |
Oct 26, 2016 | 41.75 | 42.32 | 41.09 | 41.13 | 1,705,129 | -0.93(-2.21%) |
Oct 25, 2016 | 42.81 | 43.06 | 41.86 | 42.05 | 1,181,804 | -1.09(-2.52%) |
Oct 24, 2016 | 43.04 | 43.41 | 42.85 | 43.14 | 1,328,655 | +0.65(+1.54%) |
Oct 21, 2016 | 42.64 | 42.81 | 42.23 | 42.49 | 794,978 | -0.65(-1.52%) |
Oct 20, 2016 | 42.93 | 43.60 | 42.88 | 43.14 | 743,614 | +0.11(+0.27%) |
Oct 19, 2016 | 42.95 | 43.18 | 42.61 | 43.03 | 952,638 | +0.29(+0.68%) |
Oct 18, 2016 | 43.08 | 43.16 | 42.50 | 42.74 | 564,363 | +0.20(+0.48%) |
Oct 17, 2016 | 42.44 | 42.89 | 42.44 | 42.53 | 410,217 | +0.05(+0.12%) |
Oct 14, 2016 | 42.94 | 43.14 | 42.36 | 42.48 | 497,425 | -0.11(-0.27%) |
Oct 13, 2016 | 42.41 | 42.89 | 42.06 | 42.59 | 873,041 | -0.25(-0.58%) |
Oct 12, 2016 | 42.92 | 43.35 | 42.71 | 42.84 | 597,019 | +0.04(+0.10%) |
Oct 11, 2016 | 43.91 | 44.12 | 42.44 | 42.80 | 1,378,577 | -1.26(-2.87%) |
Oct 10, 2016 | 43.04 | 44.12 | 43.04 | 44.06 | 1,434,895 | +1.28(+3.00%) |
Oct 07, 2016 | 43.58 | 43.65 | 42.51 | 42.78 | 865,846 | -0.87(-1.99%) |
Oct 06, 2016 | 43.42 | 43.69 | 43.01 | 43.65 | 604,799 | +0.04(+0.08%) |
Oct 05, 2016 | 43.44 | 43.84 | 43.28 | 43.61 | 693,698 | +0.49(+1.13%) |
Oct 04, 2016 | 43.27 | 43.55 | 43.02 | 43.12 | 683,023 | -0.11(-0.25%) |