Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.56 | 46.56 | 46.56 | 0 | -0.92(-1.95%) | |
Dec 29, 2016 | 46.38 | 47.67 | 46.33 | 47.49 | 63,855 | +1.06(+2.29%) |
Dec 28, 2016 | 46.47 | 46.78 | 45.93 | 46.42 | 114,533 | -0.22(-0.48%) |
Dec 27, 2016 | 46.65 | 46.87 | 46.24 | 46.65 | 69,516 | -0.04(-0.10%) |
Dec 23, 2016 | 46.69 | 46.69 | 46.69 | 0 | -0.22(-0.48%) | |
Dec 22, 2016 | 46.96 | 47.30 | 46.51 | 46.92 | 47,792 | -0.18(-0.38%) |
Dec 21, 2016 | 47.09 | 47.45 | 46.87 | 47.09 | 38,637 | -0.13(-0.28%) |
Dec 20, 2016 | 47.36 | 47.54 | 46.60 | 47.23 | 67,703 | +0.09(+0.19%) |
Dec 19, 2016 | 46.15 | 47.18 | 46.15 | 47.14 | 53,264 | +1.12(+2.44%) |
Dec 16, 2016 | 45.12 | 47.01 | 45.01 | 46.02 | 226,656 | +1.12(+2.50%) |
Dec 15, 2016 | 46.20 | 46.56 | 44.90 | 44.90 | 124,715 | -1.66(-3.56%) |
Dec 14, 2016 | 47.18 | 47.41 | 46.51 | 46.56 | 89,717 | -0.72(-1.52%) |
Dec 13, 2016 | 49.11 | 49.25 | 47.27 | 47.27 | 107,625 | -1.84(-3.74%) |
Dec 12, 2016 | 49.70 | 50.01 | 48.89 | 49.11 | 59,048 | -0.90(-1.79%) |
Dec 09, 2016 | 49.52 | 50.14 | 49.34 | 50.01 | 68,532 | +0.40(+0.81%) |
Dec 08, 2016 | 49.65 | 50.10 | 49.38 | 49.61 | 87,905 | -0.04(-0.09%) |
Dec 07, 2016 | 48.89 | 49.79 | 48.80 | 49.65 | 81,750 | +0.81(+1.65%) |
Dec 06, 2016 | 48.13 | 48.84 | 48.13 | 48.84 | 40,977 | +0.58(+1.21%) |
Dec 05, 2016 | 47.68 | 48.26 | 47.32 | 48.26 | 36,846 | +0.99(+2.09%) |
Dec 02, 2016 | 47.50 | 47.81 | 47.18 | 47.27 | 34,925 | -0.22(-0.47%) |
Dec 01, 2016 | 48.40 | 48.40 | 47.18 | 47.50 | 43,952 | -0.45(-0.94%) |
Nov 30, 2016 | 48.26 | 48.53 | 47.68 | 47.95 | 47,855 | -0.49(-1.02%) |
Nov 29, 2016 | 47.54 | 48.66 | 47.54 | 48.44 | 58,963 | +0.63(+1.31%) |
Nov 28, 2016 | 48.17 | 48.40 | 47.77 | 47.81 | 44,113 | +0.00(+0.00%) |
Nov 25, 2016 | 47.99 | 48.31 | 47.68 | 47.81 | 22,635 | -0.18(-0.37%) |
Nov 23, 2016 | 47.99 | 47.99 | 47.99 | 0 | -0.67(-1.38%) | |
Nov 22, 2016 | 48.08 | 48.75 | 47.81 | 48.66 | 74,435 | +0.67(+1.40%) |
Nov 21, 2016 | 47.86 | 47.99 | 47.27 | 47.99 | 46,016 | +0.72(+1.52%) |
Nov 18, 2016 | 47.05 | 47.32 | 46.74 | 47.27 | 42,989 | +0.31(+0.67%) |
Nov 17, 2016 | 47.23 | 47.36 | 46.87 | 46.96 | 33,414 | -0.09(-0.19%) |
Nov 16, 2016 | 46.96 | 47.40 | 46.69 | 47.05 | 46,653 | +0.36(+0.77%) |
Nov 15, 2016 | 46.65 | 47.01 | 45.97 | 46.69 | 65,788 | -0.04(-0.10%) |
Nov 14, 2016 | 46.87 | 47.05 | 46.47 | 46.74 | 58,210 | +0.09(+0.19%) |
Nov 11, 2016 | 46.11 | 47.32 | 46.11 | 46.65 | 105,223 | +0.63(+1.36%) |
Nov 10, 2016 | 46.29 | 46.67 | 45.61 | 46.02 | 86,357 | -0.49(-1.06%) |
Nov 09, 2016 | 45.26 | 46.65 | 44.85 | 46.51 | 107,403 | +0.45(+0.97%) |
Nov 08, 2016 | 46.24 | 46.74 | 45.88 | 46.06 | 122,446 | +0.09(+0.20%) |
Nov 07, 2016 | 45.84 | 46.47 | 45.66 | 45.97 | 57,038 | +0.40(+0.89%) |
Nov 04, 2016 | 45.26 | 46.06 | 45.26 | 45.57 | 62,596 | +0.31(+0.69%) |
Nov 03, 2016 | 44.72 | 46.38 | 44.58 | 45.26 | 74,699 | +0.99(+2.23%) |
Nov 02, 2016 | 44.54 | 44.76 | 44.20 | 44.27 | 47,370 | -0.04(-0.10%) |
Nov 01, 2016 | 45.53 | 45.66 | 44.13 | 44.31 | 65,551 | -1.12(-2.47%) |
Oct 31, 2016 | 45.53 | 45.70 | 45.21 | 45.44 | 38,855 | +0.00(+0.00%) |
Oct 28, 2016 | 45.57 | 45.97 | 45.08 | 45.44 | 25,532 | -0.31(-0.69%) |
Oct 27, 2016 | 46.33 | 46.56 | 45.70 | 45.75 | 20,356 | -0.67(-1.45%) |
Oct 26, 2016 | 46.96 | 47.01 | 46.15 | 46.42 | 44,035 | -0.45(-0.96%) |
Oct 25, 2016 | 46.11 | 47.01 | 46.08 | 46.87 | 59,149 | +0.85(+1.85%) |
Oct 24, 2016 | 45.26 | 46.02 | 45.21 | 46.02 | 40,679 | +0.90(+1.99%) |
Oct 21, 2016 | 44.63 | 45.41 | 44.63 | 45.12 | 31,066 | +0.22(+0.50%) |
Oct 20, 2016 | 45.03 | 45.35 | 44.63 | 44.90 | 30,009 | -0.04(-0.10%) |
Oct 19, 2016 | 44.72 | 45.39 | 44.54 | 44.94 | 36,967 | +0.45(+1.01%) |
Oct 18, 2016 | 44.31 | 44.81 | 44.00 | 44.49 | 33,175 | +0.49(+1.12%) |
Oct 17, 2016 | 44.00 | 44.40 | 43.91 | 44.00 | 19,992 | -0.09(-0.20%) |
Oct 14, 2016 | 44.36 | 44.63 | 43.91 | 44.09 | 39,100 | -0.13(-0.30%) |
Oct 13, 2016 | 44.00 | 44.63 | 44.00 | 44.22 | 37,804 | +0.04(+0.10%) |
Oct 12, 2016 | 43.91 | 44.58 | 43.69 | 44.18 | 39,466 | +0.36(+0.82%) |
Oct 11, 2016 | 43.73 | 44.00 | 43.55 | 43.82 | 41,590 | +0.09(+0.21%) |
Oct 10, 2016 | 43.78 | 44.31 | 43.55 | 43.73 | 43,757 | +0.18(+0.41%) |
Oct 07, 2016 | 43.73 | 43.91 | 43.19 | 43.55 | 42,727 | +0.04(+0.10%) |
Oct 06, 2016 | 44.00 | 44.36 | 43.46 | 43.51 | 54,291 | -0.63(-1.42%) |
Oct 05, 2016 | 44.22 | 44.63 | 44.00 | 44.13 | 61,383 | -0.13(-0.30%) |
Oct 04, 2016 | 45.44 | 45.44 | 44.05 | 44.27 | 87,645 | -1.26(-2.76%) |