Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.98 | 49.98 | 49.98 | 0 | -0.28(-0.56%) | |
Dec 29, 2016 | 49.82 | 50.27 | 49.71 | 50.26 | 62,023 | +0.64(+1.28%) |
Dec 28, 2016 | 50.16 | 50.16 | 49.55 | 49.63 | 70,098 | -0.49(-0.97%) |
Dec 27, 2016 | 49.99 | 50.21 | 49.86 | 50.12 | 116,041 | +0.07(+0.13%) |
Dec 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 49.78 | 50.14 | 49.77 | 50.08 | 142,481 | +0.17(+0.34%) |
Dec 21, 2016 | 50.07 | 50.32 | 49.89 | 49.92 | 164,792 | -0.17(-0.33%) |
Dec 20, 2016 | 49.97 | 50.21 | 49.92 | 50.08 | 263,431 | +0.05(+0.10%) |
Dec 19, 2016 | 50.07 | 50.07 | 49.64 | 50.03 | 164,960 | +0.17(+0.35%) |
Dec 16, 2016 | 49.33 | 50.02 | 49.33 | 49.86 | 193,797 | +0.60(+1.21%) |
Dec 15, 2016 | 48.83 | 49.33 | 48.60 | 49.26 | 427,026 | +0.33(+0.66%) |
Dec 14, 2016 | 50.11 | 50.41 | 48.90 | 48.94 | 355,707 | -1.00(-2.01%) |
Dec 13, 2016 | 49.57 | 49.98 | 49.54 | 49.94 | 236,609 | +0.46(+0.93%) |
Dec 12, 2016 | 48.86 | 49.51 | 48.86 | 49.48 | 202,809 | +0.47(+0.96%) |
Dec 09, 2016 | 48.47 | 49.02 | 48.47 | 49.01 | 193,175 | +0.46(+0.94%) |
Dec 08, 2016 | 48.05 | 48.58 | 47.75 | 48.55 | 148,591 | +0.16(+0.33%) |
Dec 07, 2016 | 47.92 | 48.40 | 47.90 | 48.40 | 279,335 | +0.66(+1.39%) |
Dec 06, 2016 | 47.95 | 47.98 | 47.67 | 47.73 | 267,725 | -0.08(-0.16%) |
Dec 05, 2016 | 47.60 | 47.84 | 47.18 | 47.81 | 119,377 | +0.09(+0.18%) |
Dec 02, 2016 | 47.62 | 48.08 | 47.46 | 47.73 | 274,630 | +0.38(+0.81%) |
Dec 01, 2016 | 47.40 | 47.54 | 47.01 | 47.34 | 630,507 | -0.39(-0.81%) |
Nov 30, 2016 | 48.73 | 48.73 | 47.73 | 47.73 | 489,532 | -1.56(-3.17%) |
Nov 29, 2016 | 48.96 | 49.50 | 48.91 | 49.29 | 270,034 | +0.17(+0.36%) |
Nov 28, 2016 | 48.36 | 49.17 | 48.36 | 49.12 | 280,211 | +0.93(+1.94%) |
Nov 25, 2016 | 47.55 | 48.32 | 47.55 | 48.18 | 419,319 | +0.64(+1.35%) |
Nov 23, 2016 | 47.54 | 47.54 | 47.54 | 0 | -0.46(-0.95%) | |
Nov 22, 2016 | 47.82 | 48.05 | 47.62 | 48.00 | 267,718 | +0.21(+0.43%) |
Nov 21, 2016 | 47.36 | 47.79 | 47.36 | 47.79 | 110,302 | +0.54(+1.15%) |
Nov 18, 2016 | 47.51 | 47.61 | 47.08 | 47.25 | 275,989 | -0.13(-0.27%) |
Nov 17, 2016 | 47.27 | 47.62 | 47.21 | 47.38 | 293,418 | -0.01(-0.02%) |
Nov 16, 2016 | 47.74 | 47.97 | 47.09 | 47.38 | 199,086 | -0.30(-0.64%) |
Nov 15, 2016 | 46.89 | 47.76 | 46.89 | 47.69 | 405,298 | +0.73(+1.55%) |
Nov 14, 2016 | 46.64 | 47.04 | 46.28 | 46.96 | 365,262 | +0.02(+0.05%) |
Nov 11, 2016 | 47.01 | 47.50 | 46.78 | 46.94 | 272,251 | -0.13(-0.27%) |
Nov 10, 2016 | 48.05 | 48.05 | 46.49 | 47.06 | 815,311 | -1.17(-2.43%) |
Nov 09, 2016 | 48.99 | 48.99 | 48.18 | 48.24 | 665,775 | -1.65(-3.32%) |
Nov 08, 2016 | 49.48 | 50.10 | 49.48 | 49.89 | 474,888 | +0.37(+0.74%) |
Nov 07, 2016 | 48.93 | 49.53 | 48.46 | 49.53 | 770,179 | +0.91(+1.88%) |
Nov 04, 2016 | 49.11 | 49.44 | 48.61 | 48.61 | 373,943 | -0.17(-0.35%) |
Nov 03, 2016 | 48.51 | 48.97 | 48.34 | 48.78 | 194,851 | +0.12(+0.25%) |
Nov 02, 2016 | 49.10 | 49.10 | 48.24 | 48.66 | 743,755 | -0.62(-1.25%) |
Nov 01, 2016 | 50.14 | 50.18 | 49.16 | 49.28 | 584,452 | -0.94(-1.87%) |
Oct 31, 2016 | 49.32 | 50.43 | 49.32 | 50.22 | 908,878 | +0.98(+1.98%) |
Oct 28, 2016 | 49.08 | 49.43 | 48.95 | 49.24 | 159,847 | +0.18(+0.36%) |
Oct 27, 2016 | 49.09 | 49.21 | 48.73 | 49.06 | 186,147 | -0.26(-0.54%) |
Oct 26, 2016 | 49.12 | 49.37 | 48.88 | 49.33 | 77,833 | +0.10(+0.21%) |
Oct 25, 2016 | 48.89 | 49.23 | 48.82 | 49.23 | 355,717 | +0.26(+0.53%) |
Oct 24, 2016 | 48.95 | 49.11 | 48.69 | 48.97 | 169,852 | +0.20(+0.40%) |
Oct 21, 2016 | 48.86 | 48.98 | 48.57 | 48.77 | 201,261 | -0.28(-0.58%) |
Oct 20, 2016 | 49.14 | 49.41 | 48.99 | 49.05 | 269,544 | -0.03(-0.06%) |
Oct 19, 2016 | 49.07 | 49.22 | 48.87 | 49.08 | 282,982 | -0.10(-0.20%) |
Oct 18, 2016 | 49.01 | 49.29 | 48.58 | 49.18 | 229,500 | +0.39(+0.80%) |
Oct 17, 2016 | 48.59 | 48.88 | 48.59 | 48.79 | 193,239 | +0.24(+0.49%) |
Oct 14, 2016 | 48.62 | 48.98 | 48.46 | 48.55 | 211,025 | -0.22(-0.45%) |
Oct 13, 2016 | 48.18 | 49.06 | 48.18 | 48.77 | 304,390 | +0.59(+1.23%) |
Oct 12, 2016 | 47.70 | 48.23 | 47.70 | 48.18 | 358,458 | +0.47(+0.98%) |
Oct 11, 2016 | 48.15 | 48.26 | 47.64 | 47.71 | 632,619 | -0.56(-1.16%) |
Oct 10, 2016 | 47.94 | 48.33 | 47.94 | 48.27 | 279,414 | +0.40(+0.83%) |
Oct 07, 2016 | 48.17 | 48.62 | 47.84 | 47.88 | 730,157 | -0.06(-0.12%) |
Oct 06, 2016 | 47.79 | 48.18 | 47.60 | 47.93 | 1,433,355 | -0.00(-0.01%) |
Oct 05, 2016 | 48.18 | 48.52 | 47.82 | 47.94 | 500,435 | -0.13(-0.28%) |
Oct 04, 2016 | 49.10 | 49.10 | 47.80 | 48.07 | 734,951 | -1.05(-2.14%) |