Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.61 | 49.61 | 49.61 | 0 | -0.12(-0.24%) | |
Dec 29, 2016 | 49.73 | 49.79 | 49.49 | 49.73 | 386,421 | +0.14(+0.28%) |
Dec 28, 2016 | 49.75 | 50.02 | 49.53 | 49.60 | 485,516 | -0.30(-0.59%) |
Dec 27, 2016 | 50.09 | 50.44 | 49.75 | 49.89 | 301,747 | -0.03(-0.05%) |
Dec 23, 2016 | 49.92 | 49.92 | 49.92 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.69 | 49.91 | 49.41 | 49.73 | 581,697 | -0.17(-0.34%) |
Dec 21, 2016 | 49.19 | 50.15 | 49.08 | 49.91 | 907,405 | +0.81(+1.66%) |
Dec 20, 2016 | 49.28 | 49.28 | 48.64 | 49.09 | 957,506 | -0.10(-0.21%) |
Dec 19, 2016 | 48.83 | 49.44 | 48.77 | 49.19 | 1,041,789 | +0.25(+0.52%) |
Dec 16, 2016 | 48.86 | 49.24 | 48.69 | 48.94 | 1,248,626 | +0.08(+0.17%) |
Dec 15, 2016 | 48.67 | 48.91 | 48.36 | 48.86 | 626,078 | +0.28(+0.57%) |
Dec 14, 2016 | 49.19 | 49.27 | 48.45 | 48.58 | 1,282,797 | -0.46(-0.94%) |
Dec 13, 2016 | 49.50 | 49.72 | 49.00 | 49.04 | 1,154,382 | -0.20(-0.40%) |
Dec 12, 2016 | 49.92 | 49.92 | 49.00 | 49.24 | 923,345 | -0.71(-1.42%) |
Dec 09, 2016 | 49.12 | 50.17 | 48.74 | 49.94 | 1,637,373 | +1.57(+3.24%) |
Dec 08, 2016 | 48.16 | 48.80 | 48.16 | 48.38 | 1,472,285 | +0.03(+0.05%) |
Dec 07, 2016 | 48.25 | 48.55 | 48.09 | 48.35 | 1,476,952 | -0.03(-0.07%) |
Dec 06, 2016 | 48.41 | 48.55 | 48.14 | 48.38 | 588,580 | +0.09(+0.18%) |
Dec 05, 2016 | 47.99 | 48.37 | 47.90 | 48.30 | 716,821 | +0.32(+0.67%) |
Dec 02, 2016 | 47.93 | 48.17 | 47.77 | 47.97 | 791,764 | +0.02(+0.04%) |
Dec 01, 2016 | 48.38 | 48.43 | 47.40 | 47.95 | 1,342,072 | -0.30(-0.63%) |
Nov 30, 2016 | 48.62 | 48.71 | 48.22 | 48.26 | 1,709,546 | -0.32(-0.66%) |
Nov 29, 2016 | 48.51 | 48.67 | 48.29 | 48.58 | 1,490,384 | -0.04(-0.09%) |
Nov 28, 2016 | 49.10 | 49.25 | 48.33 | 48.62 | 947,477 | -0.32(-0.66%) |
Nov 25, 2016 | 48.92 | 49.00 | 48.81 | 48.95 | 481,073 | +0.02(+0.04%) |
Nov 23, 2016 | 48.93 | 48.93 | 48.93 | 0 | -0.16(-0.33%) | |
Nov 22, 2016 | 48.56 | 49.17 | 48.52 | 49.09 | 931,125 | +0.52(+1.07%) |
Nov 21, 2016 | 47.94 | 48.63 | 47.69 | 48.57 | 1,376,521 | +0.88(+1.84%) |
Nov 18, 2016 | 47.24 | 47.74 | 47.15 | 47.70 | 1,256,641 | +0.42(+0.89%) |
Nov 17, 2016 | 47.24 | 47.44 | 47.03 | 47.27 | 926,087 | +0.07(+0.15%) |
Nov 16, 2016 | 46.99 | 47.30 | 46.82 | 47.20 | 1,665,164 | +0.27(+0.58%) |
Nov 15, 2016 | 46.81 | 47.37 | 46.67 | 46.93 | 1,138,300 | +0.25(+0.54%) |
Nov 14, 2016 | 46.72 | 46.78 | 46.19 | 46.68 | 1,297,949 | +0.01(+0.03%) |
Nov 11, 2016 | 47.75 | 47.75 | 46.44 | 46.67 | 1,307,355 | -1.23(-2.57%) |
Nov 10, 2016 | 48.51 | 48.51 | 47.70 | 47.90 | 1,210,358 | -0.62(-1.29%) |
Nov 09, 2016 | 47.98 | 48.63 | 47.05 | 48.52 | 1,369,789 | +0.23(+0.47%) |
Nov 08, 2016 | 47.65 | 48.43 | 47.59 | 48.30 | 1,275,794 | +0.56(+1.16%) |
Nov 07, 2016 | 47.00 | 47.76 | 46.81 | 47.74 | 786,331 | +0.98(+2.09%) |
Nov 04, 2016 | 46.86 | 47.08 | 46.64 | 46.76 | 661,947 | -0.01(-0.03%) |
Nov 03, 2016 | 46.97 | 47.08 | 46.68 | 46.77 | 693,845 | -0.16(-0.35%) |
Nov 02, 2016 | 47.10 | 47.51 | 46.90 | 46.94 | 1,293,117 | -0.16(-0.35%) |
Nov 01, 2016 | 47.58 | 47.99 | 47.03 | 47.10 | 1,257,085 | -0.30(-0.64%) |
Oct 31, 2016 | 47.52 | 47.63 | 47.25 | 47.40 | 1,237,778 | +0.01(+0.03%) |
Oct 28, 2016 | 46.70 | 47.58 | 46.53 | 47.39 | 1,233,247 | +0.75(+1.61%) |
Oct 27, 2016 | 47.71 | 49.28 | 46.44 | 46.64 | 4,150,152 | -0.82(-1.73%) |
Oct 26, 2016 | 47.51 | 47.86 | 47.24 | 47.46 | 1,893,684 | +0.01(+0.03%) |
Oct 25, 2016 | 47.06 | 47.58 | 47.00 | 47.45 | 1,190,606 | +0.25(+0.52%) |
Oct 24, 2016 | 47.04 | 47.27 | 46.81 | 47.20 | 587,130 | +0.33(+0.71%) |
Oct 21, 2016 | 46.43 | 46.92 | 46.39 | 46.87 | 653,321 | +0.21(+0.46%) |
Oct 20, 2016 | 46.65 | 46.87 | 46.43 | 46.65 | 791,589 | -0.20(-0.42%) |
Oct 19, 2016 | 46.99 | 47.16 | 46.67 | 46.85 | 899,887 | -0.14(-0.29%) |
Oct 18, 2016 | 47.36 | 47.67 | 46.70 | 46.99 | 858,449 | -0.05(-0.11%) |
Oct 17, 2016 | 46.74 | 47.37 | 46.69 | 47.04 | 1,149,049 | +0.26(+0.57%) |
Oct 14, 2016 | 46.65 | 47.36 | 46.65 | 46.77 | 1,457,814 | +0.45(+0.98%) |
Oct 13, 2016 | 46.34 | 46.50 | 45.97 | 46.32 | 1,451,609 | -0.03(-0.07%) |
Oct 12, 2016 | 45.77 | 46.49 | 45.61 | 46.35 | 1,929,041 | +0.55(+1.21%) |
Oct 11, 2016 | 45.39 | 45.89 | 45.31 | 45.80 | 1,343,137 | +0.21(+0.46%) |
Oct 10, 2016 | 45.42 | 45.80 | 45.32 | 45.59 | 1,026,081 | +0.14(+0.32%) |
Oct 07, 2016 | 45.70 | 45.74 | 45.29 | 45.44 | 1,538,114 | -0.38(-0.83%) |
Oct 06, 2016 | 45.43 | 46.09 | 45.20 | 45.82 | 1,877,203 | +0.33(+0.73%) |
Oct 05, 2016 | 46.15 | 46.47 | 45.31 | 45.49 | 1,817,475 | -0.43(-0.93%) |
Oct 04, 2016 | 46.84 | 46.90 | 45.62 | 45.92 | 1,891,972 | -0.93(-1.99%) |