Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.19 | 49.19 | 49.19 | 0 | -0.25(-0.50%) | |
Dec 29, 2016 | 49.53 | 49.90 | 49.26 | 49.44 | 256,408 | -0.02(-0.04%) |
Dec 28, 2016 | 50.19 | 50.37 | 49.43 | 49.46 | 224,416 | -0.74(-1.47%) |
Dec 27, 2016 | 49.81 | 50.26 | 49.81 | 50.20 | 342,443 | +0.44(+0.88%) |
Dec 23, 2016 | 49.76 | 49.76 | 49.76 | 0 | +0.09(+0.17%) | |
Dec 22, 2016 | 49.33 | 49.77 | 49.33 | 49.67 | 333,932 | +0.18(+0.37%) |
Dec 21, 2016 | 49.75 | 50.04 | 49.29 | 49.49 | 431,094 | -0.12(-0.25%) |
Dec 20, 2016 | 49.26 | 49.63 | 49.05 | 49.61 | 545,439 | +0.51(+1.03%) |
Dec 19, 2016 | 48.27 | 49.19 | 48.16 | 49.11 | 603,237 | +0.73(+1.50%) |
Dec 16, 2016 | 49.11 | 49.31 | 48.33 | 48.38 | 1,176,359 | -0.61(-1.25%) |
Dec 15, 2016 | 49.02 | 49.60 | 48.96 | 48.99 | 515,900 | -0.14(-0.29%) |
Dec 14, 2016 | 49.65 | 50.20 | 49.12 | 49.14 | 878,288 | -0.73(-1.46%) |
Dec 13, 2016 | 48.98 | 50.22 | 48.97 | 49.86 | 832,268 | -0.06(-0.11%) |
Dec 12, 2016 | 50.44 | 50.51 | 49.80 | 49.92 | 748,782 | -1.20(-2.34%) |
Dec 09, 2016 | 51.26 | 51.37 | 50.96 | 51.12 | 700,564 | -0.14(-0.28%) |
Dec 08, 2016 | 52.70 | 52.70 | 51.25 | 51.26 | 911,925 | -1.31(-2.49%) |
Dec 07, 2016 | 51.36 | 52.64 | 51.19 | 52.57 | 1,083,221 | +1.20(+2.35%) |
Dec 06, 2016 | 50.95 | 51.43 | 50.39 | 51.36 | 1,390,280 | +0.26(+0.51%) |
Dec 05, 2016 | 49.73 | 51.19 | 49.72 | 51.11 | 1,613,748 | +1.61(+3.25%) |
Dec 02, 2016 | 49.42 | 49.61 | 49.01 | 49.50 | 514,817 | +0.08(+0.15%) |
Dec 01, 2016 | 49.49 | 49.62 | 48.85 | 49.42 | 438,811 | -0.04(-0.08%) |
Nov 30, 2016 | 49.72 | 49.12 | 49.46 | 593,821 | +0.15(+0.31%) | |
Nov 29, 2016 | 49.07 | 49.56 | 48.92 | 49.31 | 549,083 | +0.12(+0.25%) |
Nov 28, 2016 | 48.95 | 49.32 | 48.80 | 49.18 | 442,805 | -0.04(-0.08%) |
Nov 25, 2016 | 49.03 | 49.25 | 48.75 | 49.22 | 378,153 | +0.17(+0.35%) |
Nov 23, 2016 | 49.05 | 49.05 | 49.05 | 0 | +1.20(+2.50%) | |
Nov 22, 2016 | 47.24 | 47.93 | 47.20 | 47.85 | 602,828 | +0.77(+1.62%) |
Nov 21, 2016 | 46.59 | 47.16 | 46.44 | 47.09 | 499,310 | +0.70(+1.50%) |
Nov 18, 2016 | 46.20 | 46.59 | 46.00 | 46.39 | 483,965 | +0.33(+0.73%) |
Nov 17, 2016 | 46.27 | 46.28 | 45.88 | 46.06 | 423,982 | -0.14(-0.31%) |
Nov 16, 2016 | 46.62 | 46.65 | 46.04 | 46.20 | 397,616 | -0.64(-1.37%) |
Nov 15, 2016 | 45.90 | 46.84 | 45.65 | 46.84 | 852,288 | +0.92(+2.00%) |
Nov 14, 2016 | 45.67 | 46.28 | 45.67 | 45.92 | 701,371 | +0.46(+1.01%) |
Nov 11, 2016 | 44.90 | 45.54 | 44.90 | 45.46 | 694,105 | +0.35(+0.78%) |
Nov 10, 2016 | 46.02 | 46.12 | 44.87 | 45.11 | 1,602,828 | -0.54(-1.17%) |
Nov 09, 2016 | 43.91 | 45.95 | 43.46 | 45.65 | 1,022,041 | +1.40(+3.16%) |
Nov 08, 2016 | 43.99 | 44.38 | 43.58 | 44.25 | 649,350 | +0.13(+0.30%) |
Nov 07, 2016 | 44.23 | 44.41 | 43.81 | 44.12 | 634,710 | +0.49(+1.12%) |
Nov 04, 2016 | 43.41 | 43.90 | 42.77 | 43.63 | 1,100,748 | +0.20(+0.46%) |
Nov 03, 2016 | 42.95 | 43.58 | 42.69 | 43.43 | 1,391,138 | +0.61(+1.43%) |
Nov 02, 2016 | 42.94 | 43.31 | 42.66 | 42.81 | 1,056,556 | -0.13(-0.31%) |
Nov 01, 2016 | 43.75 | 43.81 | 42.82 | 42.95 | 692,978 | -0.55(-1.28%) |
Oct 31, 2016 | 43.16 | 43.59 | 43.04 | 43.50 | 861,962 | +0.53(+1.22%) |
Oct 28, 2016 | 42.95 | 43.65 | 42.89 | 42.98 | 677,079 | +0.05(+0.11%) |
Oct 27, 2016 | 43.36 | 43.45 | 42.83 | 42.93 | 549,576 | -0.31(-0.73%) |
Oct 26, 2016 | 42.69 | 43.38 | 42.69 | 43.24 | 828,946 | +0.37(+0.87%) |
Oct 25, 2016 | 42.41 | 42.99 | 42.34 | 42.87 | 861,309 | +0.39(+0.92%) |
Oct 24, 2016 | 42.20 | 42.79 | 42.01 | 42.48 | 999,971 | +0.83(+1.99%) |
Oct 21, 2016 | 41.55 | 42.17 | 41.22 | 41.65 | 1,405,704 | -0.38(-0.91%) |
Oct 20, 2016 | 43.97 | 43.98 | 41.99 | 42.03 | 1,673,718 | +1.47(+3.62%) |
Oct 19, 2016 | 40.69 | 40.97 | 40.54 | 40.56 | 610,006 | +0.00(+0.00%) |
Oct 18, 2016 | 40.51 | 40.73 | 39.98 | 40.56 | 1,066,506 | +0.46(+1.14%) |
Oct 17, 2016 | 40.30 | 40.52 | 40.06 | 40.11 | 722,570 | -0.15(-0.38%) |
Oct 14, 2016 | 40.48 | 40.76 | 40.14 | 40.26 | 459,380 | +0.06(+0.14%) |
Oct 13, 2016 | 39.84 | 40.34 | 39.14 | 40.20 | 673,723 | -0.13(-0.33%) |
Oct 12, 2016 | 40.48 | 40.68 | 40.17 | 40.34 | 553,069 | -0.17(-0.42%) |
Oct 11, 2016 | 41.29 | 41.31 | 40.16 | 40.51 | 696,326 | -0.99(-2.39%) |
Oct 10, 2016 | 41.61 | 42.06 | 41.46 | 41.50 | 575,995 | +0.08(+0.18%) |
Oct 07, 2016 | 42.27 | 42.60 | 41.37 | 41.42 | 884,078 | -1.33(-3.10%) |
Oct 06, 2016 | 42.68 | 42.83 | 42.42 | 42.75 | 378,049 | +0.02(+0.04%) |
Oct 05, 2016 | 42.30 | 42.85 | 42.20 | 42.73 | 449,563 | +0.67(+1.59%) |
Oct 04, 2016 | 42.09 | 42.44 | 41.96 | 42.06 | 415,711 | +0.11(+0.27%) |