Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.13 | 45.13 | 45.13 | 0 | -0.29(-0.64%) | |
Dec 29, 2016 | 45.32 | 46.00 | 45.26 | 45.42 | 273,751 | +0.02(+0.04%) |
Dec 28, 2016 | 45.75 | 45.96 | 45.27 | 45.40 | 348,917 | -0.35(-0.77%) |
Dec 27, 2016 | 45.25 | 45.92 | 45.19 | 45.75 | 580,390 | +0.51(+1.14%) |
Dec 23, 2016 | 45.24 | 45.24 | 45.24 | 0 | -0.23(-0.51%) | |
Dec 22, 2016 | 46.19 | 46.19 | 45.45 | 45.47 | 362,222 | -0.58(-1.27%) |
Dec 21, 2016 | 45.86 | 46.50 | 45.78 | 46.05 | 503,707 | +0.04(+0.09%) |
Dec 20, 2016 | 45.61 | 46.01 | 45.56 | 46.01 | 539,714 | +0.46(+1.02%) |
Dec 19, 2016 | 45.52 | 46.00 | 45.31 | 45.55 | 543,594 | +0.02(+0.04%) |
Dec 16, 2016 | 45.40 | 45.71 | 44.87 | 45.53 | 1,474,985 | +0.15(+0.32%) |
Dec 15, 2016 | 46.40 | 46.69 | 44.68 | 45.38 | 1,344,995 | -1.04(-2.24%) |
Dec 14, 2016 | 47.18 | 47.66 | 46.31 | 46.42 | 831,296 | -0.91(-1.93%) |
Dec 13, 2016 | 47.61 | 47.74 | 47.05 | 47.34 | 651,673 | +0.03(+0.05%) |
Dec 12, 2016 | 47.21 | 47.58 | 46.87 | 47.31 | 567,954 | +0.08(+0.16%) |
Dec 09, 2016 | 47.03 | 47.37 | 46.91 | 47.24 | 490,336 | +0.05(+0.11%) |
Dec 08, 2016 | 47.26 | 47.42 | 47.03 | 47.19 | 357,978 | -0.03(-0.07%) |
Dec 07, 2016 | 46.87 | 47.28 | 46.69 | 47.22 | 503,685 | +0.26(+0.56%) |
Dec 06, 2016 | 46.59 | 47.23 | 46.58 | 46.96 | 661,629 | +0.20(+0.43%) |
Dec 05, 2016 | 46.20 | 46.81 | 46.09 | 46.76 | 655,829 | +0.87(+1.90%) |
Dec 02, 2016 | 46.26 | 46.92 | 45.65 | 45.88 | 658,953 | -0.45(-0.97%) |
Dec 01, 2016 | 46.83 | 47.27 | 45.64 | 46.33 | 952,087 | -0.61(-1.30%) |
Nov 30, 2016 | 48.40 | 48.55 | 46.92 | 46.94 | 1,163,787 | -1.95(-3.98%) |
Nov 29, 2016 | 47.88 | 50.08 | 47.68 | 48.89 | 2,182,833 | +1.09(+2.29%) |
Nov 28, 2016 | 48.36 | 48.65 | 47.20 | 47.80 | 1,028,796 | -2.40(-4.77%) |
Nov 25, 2016 | 50.16 | 51.23 | 50.03 | 50.19 | 311,907 | +0.09(+0.19%) |
Nov 23, 2016 | 50.10 | 50.10 | 50.10 | 0 | +0.05(+0.10%) | |
Nov 22, 2016 | 51.00 | 51.00 | 50.03 | 50.05 | 564,652 | -0.56(-1.10%) |
Nov 21, 2016 | 50.12 | 50.79 | 49.84 | 50.61 | 473,952 | +0.74(+1.48%) |
Nov 18, 2016 | 50.10 | 50.35 | 49.72 | 49.87 | 423,994 | -0.24(-0.47%) |
Nov 17, 2016 | 49.41 | 50.28 | 49.19 | 50.11 | 648,356 | +0.77(+1.56%) |
Nov 16, 2016 | 49.58 | 50.17 | 49.27 | 49.34 | 566,082 | -0.42(-0.85%) |
Nov 15, 2016 | 49.45 | 50.39 | 49.13 | 49.76 | 561,147 | +0.36(+0.72%) |
Nov 14, 2016 | 49.82 | 50.20 | 49.21 | 49.41 | 710,204 | -0.22(-0.44%) |
Nov 11, 2016 | 49.07 | 49.84 | 48.73 | 49.63 | 848,123 | +0.49(+1.00%) |
Nov 10, 2016 | 51.23 | 51.39 | 48.94 | 49.13 | 1,113,209 | -1.67(-3.28%) |
Nov 09, 2016 | 50.58 | 51.73 | 49.80 | 50.80 | 984,567 | -0.53(-1.04%) |
Nov 08, 2016 | 50.44 | 51.64 | 50.12 | 51.34 | 290,386 | +0.35(+0.68%) |
Nov 07, 2016 | 50.29 | 51.34 | 50.25 | 50.99 | 636,767 | +1.64(+3.33%) |
Nov 04, 2016 | 49.41 | 50.38 | 49.31 | 49.35 | 487,070 | -0.14(-0.27%) |
Nov 03, 2016 | 49.93 | 49.93 | 49.35 | 49.48 | 420,962 | -0.22(-0.44%) |
Nov 02, 2016 | 49.67 | 50.24 | 49.58 | 49.70 | 440,807 | -0.21(-0.42%) |
Nov 01, 2016 | 50.48 | 50.59 | 49.46 | 49.91 | 480,087 | -0.48(-0.96%) |
Oct 31, 2016 | 50.79 | 50.95 | 50.18 | 50.40 | 435,435 | -0.19(-0.38%) |
Oct 28, 2016 | 50.35 | 51.16 | 50.19 | 50.59 | 302,377 | +0.29(+0.57%) |
Oct 27, 2016 | 50.96 | 51.04 | 50.07 | 50.30 | 452,613 | -0.48(-0.95%) |
Oct 26, 2016 | 50.23 | 51.08 | 50.23 | 50.79 | 472,983 | +0.30(+0.60%) |
Oct 25, 2016 | 50.90 | 51.19 | 50.33 | 50.48 | 714,942 | -0.75(-1.45%) |
Oct 24, 2016 | 51.97 | 52.09 | 50.71 | 51.23 | 638,849 | -0.14(-0.28%) |
Oct 21, 2016 | 50.46 | 51.65 | 50.38 | 51.37 | 564,556 | +0.55(+1.08%) |
Oct 20, 2016 | 51.74 | 51.96 | 50.46 | 50.82 | 904,848 | -1.31(-2.52%) |
Oct 19, 2016 | 53.62 | 54.15 | 51.14 | 52.13 | 1,928,795 | -2.54(-4.65%) |
Oct 18, 2016 | 55.24 | 55.29 | 54.39 | 54.67 | 952,433 | +0.21(+0.39%) |
Oct 17, 2016 | 54.52 | 54.81 | 54.32 | 54.46 | 369,778 | -0.13(-0.23%) |
Oct 14, 2016 | 54.62 | 55.12 | 54.49 | 54.59 | 400,310 | +0.28(+0.51%) |
Oct 13, 2016 | 54.10 | 54.40 | 53.59 | 54.31 | 421,948 | -0.31(-0.57%) |
Oct 12, 2016 | 54.47 | 54.89 | 54.26 | 54.62 | 319,297 | +0.15(+0.28%) |
Oct 11, 2016 | 55.10 | 55.32 | 54.00 | 54.47 | 671,597 | -0.85(-1.53%) |
Oct 10, 2016 | 55.64 | 56.14 | 55.26 | 55.32 | 314,236 | +0.04(+0.08%) |
Oct 07, 2016 | 56.19 | 56.28 | 55.02 | 55.27 | 479,624 | -0.91(-1.63%) |
Oct 06, 2016 | 55.80 | 56.31 | 55.54 | 56.19 | 490,542 | +0.22(+0.39%) |
Oct 05, 2016 | 56.25 | 56.45 | 55.95 | 55.97 | 824,371 | -0.12(-0.21%) |
Oct 04, 2016 | 55.52 | 56.12 | 55.32 | 56.09 | 782,006 | +0.65(+1.18%) |