Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.63 | 49.63 | 49.63 | 0 | -0.12(-0.24%) | |
Dec 29, 2016 | 49.75 | 49.80 | 49.50 | 49.75 | 386,338 | +0.14(+0.28%) |
Dec 28, 2016 | 49.76 | 50.03 | 49.54 | 49.61 | 485,413 | -0.30(-0.59%) |
Dec 27, 2016 | 50.10 | 50.45 | 49.76 | 49.90 | 301,683 | -0.03(-0.05%) |
Dec 23, 2016 | 49.93 | 49.93 | 49.93 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.70 | 49.92 | 49.42 | 49.75 | 581,574 | -0.17(-0.34%) |
Dec 21, 2016 | 49.20 | 50.16 | 49.09 | 49.92 | 907,212 | +0.81(+1.66%) |
Dec 20, 2016 | 49.29 | 49.29 | 48.65 | 49.10 | 957,302 | -0.10(-0.21%) |
Dec 19, 2016 | 48.84 | 49.45 | 48.78 | 49.20 | 1,041,568 | +0.25(+0.52%) |
Dec 16, 2016 | 48.87 | 49.25 | 48.70 | 48.95 | 1,248,361 | +0.08(+0.17%) |
Dec 15, 2016 | 48.68 | 48.92 | 48.37 | 48.87 | 625,945 | +0.28(+0.57%) |
Dec 14, 2016 | 49.20 | 49.28 | 48.46 | 48.59 | 1,282,524 | -0.46(-0.94%) |
Dec 13, 2016 | 49.51 | 49.73 | 49.01 | 49.05 | 1,154,137 | -0.20(-0.40%) |
Dec 12, 2016 | 49.93 | 49.93 | 49.01 | 49.25 | 923,148 | -0.71(-1.42%) |
Dec 09, 2016 | 49.13 | 50.18 | 48.75 | 49.95 | 1,637,024 | +1.57(+3.24%) |
Dec 08, 2016 | 48.17 | 48.81 | 48.17 | 48.39 | 1,471,972 | +0.03(+0.05%) |
Dec 07, 2016 | 48.26 | 48.56 | 48.10 | 48.36 | 1,476,638 | -0.03(-0.07%) |
Dec 06, 2016 | 48.42 | 48.56 | 48.15 | 48.39 | 588,455 | +0.09(+0.18%) |
Dec 05, 2016 | 48.00 | 48.38 | 47.91 | 48.31 | 716,669 | +0.32(+0.67%) |
Dec 02, 2016 | 47.94 | 48.18 | 47.78 | 47.98 | 791,596 | +0.02(+0.04%) |
Dec 01, 2016 | 48.39 | 48.44 | 47.41 | 47.96 | 1,341,786 | -0.30(-0.63%) |
Nov 30, 2016 | 48.63 | 48.72 | 48.23 | 48.27 | 1,709,183 | -0.32(-0.66%) |
Nov 29, 2016 | 48.52 | 48.68 | 48.30 | 48.59 | 1,490,067 | -0.04(-0.09%) |
Nov 28, 2016 | 49.11 | 49.27 | 48.34 | 48.63 | 947,276 | -0.32(-0.66%) |
Nov 25, 2016 | 48.93 | 49.01 | 48.82 | 48.96 | 480,971 | +0.02(+0.04%) |
Nov 23, 2016 | 48.94 | 48.94 | 48.94 | 0 | -0.16(-0.33%) | |
Nov 22, 2016 | 48.57 | 49.18 | 48.53 | 49.10 | 930,927 | +0.52(+1.07%) |
Nov 21, 2016 | 47.95 | 48.64 | 47.70 | 48.58 | 1,376,228 | +0.88(+1.84%) |
Nov 18, 2016 | 47.25 | 47.75 | 47.16 | 47.71 | 1,256,374 | +0.42(+0.89%) |
Nov 17, 2016 | 47.25 | 47.45 | 47.04 | 47.28 | 925,890 | +0.07(+0.15%) |
Nov 16, 2016 | 47.00 | 47.31 | 46.83 | 47.21 | 1,664,810 | +0.27(+0.58%) |
Nov 15, 2016 | 46.82 | 47.38 | 46.68 | 46.94 | 1,138,058 | +0.25(+0.54%) |
Nov 14, 2016 | 46.73 | 46.79 | 46.20 | 46.69 | 1,297,673 | +0.01(+0.03%) |
Nov 11, 2016 | 47.76 | 47.76 | 46.45 | 46.68 | 1,307,077 | -1.23(-2.57%) |
Nov 10, 2016 | 48.52 | 48.52 | 47.71 | 47.91 | 1,210,101 | -0.63(-1.29%) |
Nov 09, 2016 | 47.99 | 48.64 | 47.06 | 48.53 | 1,369,497 | +0.23(+0.47%) |
Nov 08, 2016 | 47.66 | 48.44 | 47.60 | 48.31 | 1,275,522 | +0.56(+1.16%) |
Nov 07, 2016 | 47.01 | 47.77 | 46.82 | 47.75 | 786,164 | +0.98(+2.09%) |
Nov 04, 2016 | 46.87 | 47.09 | 46.65 | 46.77 | 661,806 | -0.01(-0.03%) |
Nov 03, 2016 | 46.98 | 47.09 | 46.69 | 46.78 | 693,698 | -0.13(-0.27%) |
Nov 02, 2016 | 47.07 | 47.48 | 46.87 | 46.91 | 1,293,886 | -0.16(-0.35%) |
Nov 01, 2016 | 47.55 | 47.96 | 47.00 | 47.07 | 1,257,832 | -0.30(-0.64%) |
Oct 31, 2016 | 47.49 | 47.60 | 47.22 | 47.38 | 1,238,514 | +0.01(+0.03%) |
Oct 28, 2016 | 46.67 | 47.55 | 46.51 | 47.36 | 1,233,980 | +0.75(+1.61%) |
Oct 27, 2016 | 47.68 | 49.25 | 46.42 | 46.61 | 4,152,619 | -0.82(-1.73%) |
Oct 26, 2016 | 47.48 | 47.84 | 47.21 | 47.43 | 1,894,810 | +0.01(+0.03%) |
Oct 25, 2016 | 47.04 | 47.55 | 46.97 | 47.42 | 1,191,314 | +0.25(+0.52%) |
Oct 24, 2016 | 47.01 | 47.24 | 46.78 | 47.17 | 587,479 | +0.33(+0.71%) |
Oct 21, 2016 | 46.40 | 46.89 | 46.36 | 46.84 | 653,710 | +0.21(+0.46%) |
Oct 20, 2016 | 46.63 | 46.84 | 46.41 | 46.63 | 792,060 | -0.20(-0.42%) |
Oct 19, 2016 | 46.97 | 47.13 | 46.65 | 46.82 | 900,421 | -0.14(-0.30%) |
Oct 18, 2016 | 47.33 | 47.64 | 46.68 | 46.96 | 858,959 | -0.05(-0.11%) |
Oct 17, 2016 | 46.71 | 47.34 | 46.66 | 47.01 | 1,149,732 | +0.26(+0.57%) |
Oct 14, 2016 | 46.63 | 47.33 | 46.63 | 46.75 | 1,458,681 | +0.45(+0.98%) |
Oct 13, 2016 | 46.31 | 46.48 | 45.95 | 46.29 | 1,452,472 | -0.03(-0.07%) |
Oct 12, 2016 | 45.74 | 46.46 | 45.59 | 46.32 | 1,930,187 | +0.55(+1.21%) |
Oct 11, 2016 | 45.37 | 45.86 | 45.28 | 45.77 | 1,343,936 | +0.21(+0.46%) |
Oct 10, 2016 | 45.39 | 45.77 | 45.30 | 45.56 | 1,026,691 | +0.14(+0.32%) |
Oct 07, 2016 | 45.68 | 45.71 | 45.27 | 45.42 | 1,539,028 | -0.38(-0.83%) |
Oct 06, 2016 | 45.40 | 46.06 | 45.17 | 45.80 | 1,878,319 | +0.33(+0.73%) |
Oct 05, 2016 | 46.12 | 46.44 | 45.29 | 45.46 | 1,818,555 | -0.43(-0.93%) |
Oct 04, 2016 | 46.81 | 46.87 | 45.59 | 45.89 | 1,893,097 | -0.93(-1.99%) |