Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.97 | 48.97 | 48.97 | 0 | -0.25(-0.50%) | |
Dec 29, 2016 | 49.30 | 49.67 | 49.04 | 49.22 | 257,589 | -0.02(-0.04%) |
Dec 28, 2016 | 49.96 | 50.14 | 49.21 | 49.23 | 225,450 | -0.73(-1.47%) |
Dec 27, 2016 | 49.58 | 50.03 | 49.58 | 49.97 | 344,020 | +0.44(+0.88%) |
Dec 23, 2016 | 49.53 | 49.53 | 49.53 | 0 | +0.09(+0.17%) | |
Dec 22, 2016 | 49.10 | 49.54 | 49.10 | 49.44 | 335,471 | +0.18(+0.37%) |
Dec 21, 2016 | 49.52 | 49.82 | 49.06 | 49.26 | 433,080 | -0.12(-0.25%) |
Dec 20, 2016 | 49.03 | 49.41 | 48.83 | 49.39 | 547,952 | +0.50(+1.03%) |
Dec 19, 2016 | 48.04 | 48.97 | 47.94 | 48.88 | 606,016 | +0.72(+1.50%) |
Dec 16, 2016 | 48.88 | 49.08 | 48.11 | 48.16 | 1,181,778 | -0.61(-1.25%) |
Dec 15, 2016 | 48.80 | 49.38 | 48.74 | 48.77 | 518,277 | -0.14(-0.29%) |
Dec 14, 2016 | 49.43 | 49.97 | 48.89 | 48.91 | 882,334 | -0.72(-1.46%) |
Dec 13, 2016 | 48.76 | 49.99 | 48.75 | 49.63 | 836,102 | -0.06(-0.11%) |
Dec 12, 2016 | 50.21 | 50.28 | 49.57 | 49.69 | 752,231 | -1.19(-2.34%) |
Dec 09, 2016 | 51.02 | 51.14 | 50.73 | 50.88 | 703,791 | -0.14(-0.28%) |
Dec 08, 2016 | 52.46 | 52.46 | 51.01 | 51.02 | 916,125 | -1.30(-2.49%) |
Dec 07, 2016 | 51.13 | 52.40 | 50.96 | 52.33 | 1,088,210 | +1.20(+2.35%) |
Dec 06, 2016 | 50.72 | 51.20 | 50.16 | 51.13 | 1,396,684 | +0.26(+0.51%) |
Dec 05, 2016 | 49.50 | 50.96 | 49.49 | 50.87 | 1,621,182 | +1.60(+3.25%) |
Dec 02, 2016 | 49.20 | 49.39 | 48.79 | 49.27 | 517,189 | +0.08(+0.15%) |
Dec 01, 2016 | 49.26 | 49.40 | 48.63 | 49.20 | 440,833 | -0.04(-0.08%) |
Nov 30, 2016 | 49.49 | 48.89 | 49.23 | 596,556 | +0.15(+0.31%) | |
Nov 29, 2016 | 48.84 | 49.33 | 48.69 | 49.08 | 551,613 | +0.12(+0.25%) |
Nov 28, 2016 | 48.73 | 49.09 | 48.58 | 48.96 | 444,844 | -0.04(-0.08%) |
Nov 25, 2016 | 48.81 | 49.03 | 48.53 | 49.00 | 379,895 | +0.17(+0.35%) |
Nov 23, 2016 | 48.83 | 48.83 | 48.83 | 0 | +1.19(+2.50%) | |
Nov 22, 2016 | 47.03 | 47.71 | 46.98 | 47.64 | 605,605 | +0.76(+1.62%) |
Nov 21, 2016 | 46.38 | 46.94 | 46.23 | 46.87 | 501,610 | +0.69(+1.50%) |
Nov 18, 2016 | 45.99 | 46.38 | 45.79 | 46.18 | 486,194 | +0.33(+0.73%) |
Nov 17, 2016 | 46.06 | 46.06 | 45.67 | 45.85 | 425,935 | -0.14(-0.31%) |
Nov 16, 2016 | 46.41 | 46.44 | 45.83 | 45.99 | 399,448 | -0.64(-1.37%) |
Nov 15, 2016 | 45.69 | 46.63 | 45.44 | 46.63 | 856,213 | +0.91(+2.00%) |
Nov 14, 2016 | 45.47 | 46.06 | 45.47 | 45.71 | 704,602 | +0.46(+1.01%) |
Nov 11, 2016 | 44.69 | 45.33 | 44.69 | 45.26 | 697,302 | +0.35(+0.78%) |
Nov 10, 2016 | 45.81 | 45.91 | 44.67 | 44.90 | 1,610,211 | -0.53(-1.17%) |
Nov 09, 2016 | 43.71 | 45.74 | 43.26 | 45.44 | 1,026,749 | +1.39(+3.16%) |
Nov 08, 2016 | 43.79 | 44.18 | 43.38 | 44.05 | 652,341 | +0.13(+0.30%) |
Nov 07, 2016 | 44.03 | 44.21 | 43.61 | 43.91 | 637,633 | +0.49(+1.12%) |
Nov 04, 2016 | 43.21 | 43.69 | 42.57 | 43.43 | 1,105,819 | +0.20(+0.46%) |
Nov 03, 2016 | 42.75 | 43.38 | 42.49 | 43.23 | 1,397,546 | +0.61(+1.43%) |
Nov 02, 2016 | 42.74 | 43.11 | 42.47 | 42.62 | 1,061,423 | -0.13(-0.31%) |
Nov 01, 2016 | 43.55 | 43.61 | 42.63 | 42.75 | 696,170 | -0.55(-1.27%) |
Oct 31, 2016 | 42.96 | 43.39 | 42.85 | 43.30 | 865,933 | +0.52(+1.22%) |
Oct 28, 2016 | 42.75 | 43.45 | 42.70 | 42.78 | 680,198 | +0.05(+0.11%) |
Oct 27, 2016 | 43.16 | 43.25 | 42.63 | 42.73 | 552,108 | -0.31(-0.73%) |
Oct 26, 2016 | 42.50 | 43.18 | 42.50 | 43.05 | 832,764 | +0.37(+0.87%) |
Oct 25, 2016 | 42.22 | 42.79 | 42.14 | 42.68 | 865,276 | +0.39(+0.92%) |
Oct 24, 2016 | 42.01 | 42.59 | 41.82 | 42.29 | 1,004,578 | +0.83(+1.99%) |
Oct 21, 2016 | 41.36 | 41.97 | 41.03 | 41.46 | 1,412,179 | -0.38(-0.91%) |
Oct 20, 2016 | 43.77 | 43.78 | 41.79 | 41.84 | 1,681,428 | +1.46(+3.62%) |
Oct 19, 2016 | 40.50 | 40.79 | 40.36 | 40.38 | 612,816 | +0.00(+0.00%) |
Oct 18, 2016 | 40.32 | 40.54 | 39.80 | 40.38 | 1,071,419 | +0.46(+1.14%) |
Oct 17, 2016 | 40.11 | 40.33 | 39.87 | 39.92 | 725,899 | -0.15(-0.38%) |
Oct 14, 2016 | 40.29 | 40.58 | 39.96 | 40.07 | 461,496 | +0.06(+0.14%) |
Oct 13, 2016 | 39.66 | 40.16 | 38.96 | 40.02 | 676,827 | -0.13(-0.33%) |
Oct 12, 2016 | 40.29 | 40.49 | 39.99 | 40.15 | 555,617 | -0.17(-0.42%) |
Oct 11, 2016 | 41.10 | 41.12 | 39.98 | 40.32 | 699,534 | -0.99(-2.39%) |
Oct 10, 2016 | 41.42 | 41.87 | 41.27 | 41.31 | 578,648 | +0.08(+0.18%) |
Oct 07, 2016 | 42.08 | 42.40 | 41.18 | 41.23 | 888,150 | -1.32(-3.10%) |
Oct 06, 2016 | 42.49 | 42.63 | 42.23 | 42.55 | 379,790 | +0.02(+0.04%) |
Oct 05, 2016 | 42.11 | 42.66 | 42.00 | 42.53 | 451,634 | +0.66(+1.59%) |
Oct 04, 2016 | 41.90 | 42.25 | 41.76 | 41.87 | 417,626 | +0.11(+0.27%) |