Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.23 | 47.23 | 47.23 | 0 | -0.16(-0.34%) | |
Dec 29, 2016 | 47.50 | 47.54 | 47.03 | 47.39 | 3,099 | -1.11(-2.29%) |
Dec 28, 2016 | 48.74 | 48.74 | 48.50 | 48.50 | 875 | -0.30(-0.61%) |
Dec 22, 2016 | 48.80 | 48.80 | 48.80 | 0 | -0.37(-0.75%) | |
Dec 21, 2016 | 48.68 | 49.55 | 48.68 | 49.17 | 1,020 | +1.27(+2.65%) |
Dec 20, 2016 | 48.25 | 48.25 | 47.90 | 47.90 | 474 | -0.44(-0.91%) |
Dec 19, 2016 | 47.16 | 48.35 | 47.16 | 48.34 | 4,315 | +1.93(+4.16%) |
Dec 16, 2016 | 46.41 | 46.41 | 46.35 | 46.41 | 1,780 | -0.39(-0.83%) |
Dec 15, 2016 | 47.01 | 47.50 | 46.80 | 46.80 | 1,330 | +0.03(+0.06%) |
Dec 14, 2016 | 46.00 | 47.09 | 46.00 | 46.77 | 1,145 | +0.33(+0.71%) |
Dec 13, 2016 | 47.09 | 47.10 | 46.44 | 46.44 | 1,269 | -0.11(-0.24%) |
Dec 12, 2016 | 46.20 | 46.79 | 46.20 | 46.55 | 3,737 | +0.55(+1.20%) |
Dec 09, 2016 | 46.40 | 46.40 | 45.67 | 46.00 | 2,378 | -0.29(-0.63%) |
Dec 08, 2016 | 46.25 | 46.65 | 46.25 | 46.29 | 600 | +1.13(+2.50%) |
Dec 07, 2016 | 44.95 | 45.16 | 44.95 | 45.16 | 364 | +0.23(+0.51%) |
Dec 06, 2016 | 44.56 | 44.93 | 44.56 | 44.93 | 360 | +0.42(+0.94%) |
Dec 05, 2016 | 44.42 | 44.51 | 44.24 | 44.51 | 678 | +0.56(+1.27%) |
Dec 02, 2016 | 44.10 | 44.33 | 43.75 | 43.95 | 895 | -0.29(-0.66%) |
Dec 01, 2016 | 46.97 | 46.97 | 44.21 | 44.24 | 2,603 | -2.14(-4.61%) |
Nov 30, 2016 | 46.50 | 46.70 | 46.38 | 46.38 | 894 | +0.50(+1.09%) |
Nov 29, 2016 | 46.99 | 46.99 | 45.52 | 45.88 | 1,403 | +0.62(+1.37%) |
Nov 28, 2016 | 46.01 | 46.01 | 45.26 | 45.26 | 2,510 | -1.24(-2.67%) |
Nov 25, 2016 | 46.00 | 47.03 | 45.90 | 46.50 | 2,710 | +0.10(+0.22%) |
Nov 24, 2016 | 46.50 | 46.50 | 46.25 | 46.40 | 3,000 | +1.02(+2.25%) |
Nov 23, 2016 | 44.95 | 45.40 | 44.56 | 45.38 | 1,453 | +1.00(+2.25%) |
Nov 22, 2016 | 43.35 | 45.35 | 43.12 | 44.38 | 4,414 | +1.16(+2.68%) |
Nov 21, 2016 | 43.75 | 43.75 | 43.22 | 43.22 | 1,335 | -0.43(-0.99%) |
Nov 18, 2016 | 43.35 | 43.67 | 43.31 | 43.65 | 4,813 | +0.30(+0.69%) |
Nov 17, 2016 | 43.35 | 43.35 | 43.11 | 43.35 | 7,767 | +0.34(+0.79%) |
Nov 16, 2016 | 41.69 | 43.22 | 41.16 | 43.01 | 2,577 | +0.51(+1.20%) |
Nov 15, 2016 | 42.98 | 43.00 | 42.46 | 42.50 | 2,688 | +0.32(+0.76%) |
Nov 14, 2016 | 42.58 | 42.60 | 41.99 | 42.18 | 1,911 | +0.70(+1.69%) |
Nov 11, 2016 | 41.04 | 41.48 | 41.04 | 41.48 | 919 | +1.52(+3.80%) |
Nov 10, 2016 | 40.31 | 40.31 | 39.67 | 39.96 | 3,089 | +0.08(+0.20%) |
Nov 09, 2016 | 39.60 | 40.29 | 39.60 | 39.88 | 1,723 | +0.10(+0.25%) |
Nov 08, 2016 | 39.61 | 43.43 | 39.60 | 39.78 | 8,425 | +1.65(+4.33%) |
Nov 07, 2016 | 38.00 | 38.66 | 38.00 | 38.13 | 2,145 | +0.00(+0.00%) |
Nov 04, 2016 | 38.27 | 38.27 | 37.98 | 38.13 | 1,944 | +0.13(+0.34%) |
Nov 03, 2016 | 40.40 | 40.40 | 38.00 | 38.00 | 975 | -0.56(-1.45%) |
Nov 02, 2016 | 37.50 | 38.93 | 36.72 | 38.56 | 3,857 | +0.58(+1.53%) |
Nov 01, 2016 | 39.73 | 39.79 | 37.98 | 37.98 | 3,303 | -1.99(-4.98%) |
Oct 31, 2016 | 40.13 | 40.18 | 39.38 | 39.97 | 4,966 | -0.06(-0.15%) |
Oct 28, 2016 | 40.42 | 40.42 | 39.95 | 40.03 | 1,060 | -0.08(-0.20%) |
Oct 27, 2016 | 40.45 | 40.48 | 40.06 | 40.11 | 853 | -0.29(-0.72%) |
Oct 26, 2016 | 40.73 | 40.73 | 40.26 | 40.40 | 3,429 | -0.21(-0.52%) |
Oct 25, 2016 | 41.52 | 41.52 | 40.61 | 40.61 | 1,433 | -0.89(-2.14%) |
Oct 24, 2016 | 40.63 | 41.55 | 40.63 | 41.50 | 1,682 | +1.00(+2.47%) |
Oct 21, 2016 | 39.76 | 40.64 | 39.57 | 40.50 | 1,204 | +1.26(+3.21%) |
Oct 20, 2016 | 39.64 | 39.67 | 38.75 | 39.24 | 7,835 | -0.55(-1.38%) |
Oct 19, 2016 | 39.50 | 39.87 | 39.40 | 39.79 | 2,107 | +0.61(+1.56%) |
Oct 18, 2016 | 40.54 | 40.54 | 38.96 | 39.18 | 1,445 | +0.23(+0.59%) |
Oct 17, 2016 | 39.12 | 39.23 | 38.95 | 38.95 | 851 | -0.69(-1.74%) |
Oct 14, 2016 | 39.63 | 39.82 | 39.35 | 39.64 | 1,730 | +0.58(+1.48%) |
Oct 13, 2016 | 40.50 | 40.50 | 39.06 | 39.06 | 5,328 | -2.05(-4.99%) |
Oct 12, 2016 | 40.32 | 41.13 | 40.32 | 41.11 | 1,237 | +0.06(+0.15%) |
Oct 11, 2016 | 41.50 | 41.50 | 40.90 | 41.05 | 1,317 | -0.67(-1.61%) |
Oct 07, 2016 | 41.72 | 41.72 | 41.72 | 0 | +0.17(+0.41%) | |
Oct 06, 2016 | 42.80 | 42.80 | 41.44 | 41.55 | 2,247 | -1.25(-2.92%) |
Oct 05, 2016 | 44.09 | 44.09 | 42.79 | 42.80 | 1,373 | -1.25(-2.84%) |
Oct 04, 2016 | 43.97 | 45.50 | 43.42 | 44.05 | 4,303 | +1.15(+2.68%) |