Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.95 | 48.95 | 48.95 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 49.20 | 49.59 | 48.90 | 49.11 | 1,751,975 | -0.04(-0.09%) |
Dec 28, 2016 | 49.41 | 49.73 | 48.82 | 49.15 | 711,107 | -0.17(-0.34%) |
Dec 27, 2016 | 49.11 | 49.57 | 48.94 | 49.32 | 393,384 | +0.46(+0.93%) |
Dec 23, 2016 | 48.87 | 48.87 | 48.87 | 0 | +0.18(+0.36%) | |
Dec 22, 2016 | 48.85 | 48.85 | 48.27 | 48.69 | 980,752 | -0.02(-0.03%) |
Dec 21, 2016 | 49.41 | 49.41 | 48.45 | 48.71 | 1,000,482 | -0.66(-1.34%) |
Dec 20, 2016 | 49.42 | 49.78 | 49.06 | 49.37 | 708,814 | +0.18(+0.36%) |
Dec 19, 2016 | 49.38 | 50.14 | 49.13 | 49.19 | 1,113,263 | -0.08(-0.15%) |
Dec 16, 2016 | 48.65 | 50.51 | 48.46 | 49.26 | 1,854,693 | +0.56(+1.15%) |
Dec 15, 2016 | 48.54 | 48.95 | 48.36 | 48.71 | 1,311,825 | -0.05(-0.10%) |
Dec 14, 2016 | 49.83 | 49.87 | 48.69 | 48.76 | 939,972 | -1.35(-2.70%) |
Dec 13, 2016 | 49.96 | 50.73 | 49.96 | 50.11 | 1,256,919 | -0.88(-1.73%) |
Dec 12, 2016 | 51.02 | 51.61 | 50.86 | 50.99 | 860,219 | -0.07(-0.13%) |
Dec 09, 2016 | 51.31 | 51.38 | 50.76 | 51.06 | 1,027,022 | -0.26(-0.51%) |
Dec 08, 2016 | 50.69 | 51.79 | 50.26 | 51.32 | 2,059,440 | +0.73(+1.44%) |
Dec 07, 2016 | 49.15 | 50.67 | 49.15 | 50.59 | 1,202,810 | +0.96(+1.93%) |
Dec 06, 2016 | 48.49 | 49.99 | 48.13 | 49.64 | 2,051,167 | +1.01(+2.07%) |
Dec 05, 2016 | 48.56 | 49.37 | 48.37 | 48.63 | 2,529,986 | +0.55(+1.14%) |
Dec 02, 2016 | 47.85 | 48.28 | 47.64 | 48.08 | 785,527 | +0.01(+0.02%) |
Dec 01, 2016 | 47.16 | 48.29 | 47.03 | 48.07 | 1,257,336 | +0.86(+1.83%) |
Nov 30, 2016 | 47.72 | 47.88 | 47.21 | 47.21 | 909,734 | -0.05(-0.11%) |
Nov 29, 2016 | 47.05 | 47.66 | 46.91 | 47.26 | 1,001,373 | -0.36(-0.76%) |
Nov 28, 2016 | 48.22 | 48.22 | 47.52 | 47.62 | 1,489,810 | -0.18(-0.37%) |
Nov 25, 2016 | 47.39 | 47.83 | 46.96 | 47.80 | 518,430 | +0.29(+0.61%) |
Nov 23, 2016 | 47.51 | 47.51 | 47.51 | 0 | +1.55(+3.37%) | |
Nov 22, 2016 | 45.30 | 46.04 | 45.08 | 45.96 | 1,177,930 | +0.94(+2.09%) |
Nov 21, 2016 | 44.82 | 45.05 | 44.46 | 45.03 | 649,496 | +0.43(+0.97%) |
Nov 18, 2016 | 45.30 | 45.32 | 44.55 | 44.59 | 591,887 | -0.63(-1.40%) |
Nov 17, 2016 | 45.08 | 45.38 | 44.97 | 45.23 | 582,122 | +0.13(+0.28%) |
Nov 16, 2016 | 45.28 | 45.52 | 45.04 | 45.10 | 936,413 | -0.36(-0.78%) |
Nov 15, 2016 | 44.92 | 45.52 | 44.64 | 45.46 | 1,010,015 | +0.62(+1.38%) |
Nov 14, 2016 | 44.37 | 45.03 | 44.02 | 44.84 | 1,257,532 | +0.66(+1.49%) |
Nov 11, 2016 | 43.93 | 44.27 | 43.39 | 44.18 | 1,174,243 | +0.26(+0.60%) |
Nov 10, 2016 | 43.93 | 44.37 | 43.65 | 43.92 | 1,019,832 | +0.75(+1.74%) |
Nov 09, 2016 | 42.87 | 43.68 | 42.71 | 43.16 | 1,516,992 | +0.19(+0.45%) |
Nov 08, 2016 | 42.57 | 43.27 | 42.51 | 42.97 | 646,764 | +0.19(+0.43%) |
Nov 07, 2016 | 42.69 | 43.21 | 42.44 | 42.78 | 961,871 | +0.97(+2.32%) |
Nov 04, 2016 | 41.39 | 42.28 | 41.39 | 41.81 | 940,769 | +0.22(+0.53%) |
Nov 03, 2016 | 41.48 | 41.88 | 41.38 | 41.59 | 498,526 | +0.16(+0.39%) |
Nov 02, 2016 | 42.06 | 42.18 | 41.29 | 41.43 | 1,526,711 | -0.73(-1.72%) |
Nov 01, 2016 | 42.99 | 43.38 | 42.00 | 42.16 | 1,304,684 | -0.95(-2.19%) |
Oct 31, 2016 | 42.58 | 43.48 | 42.53 | 43.11 | 1,268,813 | +0.65(+1.53%) |
Oct 28, 2016 | 42.31 | 42.87 | 42.08 | 42.46 | 640,965 | +0.24(+0.58%) |
Oct 27, 2016 | 43.00 | 43.21 | 41.80 | 42.21 | 1,720,796 | -0.67(-1.55%) |
Oct 26, 2016 | 43.32 | 44.31 | 41.86 | 42.88 | 2,624,770 | -0.76(-1.74%) |
Oct 25, 2016 | 43.59 | 44.05 | 43.12 | 43.64 | 1,799,929 | -0.11(-0.25%) |
Oct 24, 2016 | 43.84 | 44.08 | 43.51 | 43.75 | 939,906 | +0.45(+1.03%) |
Oct 21, 2016 | 42.58 | 43.45 | 42.38 | 43.30 | 663,253 | +0.46(+1.06%) |
Oct 20, 2016 | 42.82 | 42.84 | 42.69 | 42.84 | 899,314 | -0.71(-1.63%) |
Oct 19, 2016 | 44.08 | 44.26 | 43.48 | 43.55 | 909,095 | -0.51(-1.15%) |
Oct 18, 2016 | 43.95 | 44.48 | 43.01 | 44.06 | 1,544,623 | +0.70(+1.62%) |
Oct 17, 2016 | 43.01 | 43.62 | 43.01 | 43.36 | 712,702 | +0.25(+0.59%) |
Oct 14, 2016 | 44.01 | 44.18 | 43.05 | 43.11 | 1,026,732 | -0.17(-0.39%) |
Oct 13, 2016 | 43.05 | 43.54 | 42.86 | 43.27 | 1,250,082 | -0.61(-1.38%) |
Oct 12, 2016 | 43.62 | 44.04 | 43.58 | 43.88 | 1,315,679 | +0.25(+0.58%) |
Oct 11, 2016 | 43.86 | 44.50 | 43.34 | 43.63 | 1,191,763 | -0.28(-0.63%) |
Oct 10, 2016 | 44.72 | 44.78 | 43.58 | 43.91 | 1,632,502 | +1.54(+3.65%) |
Oct 07, 2016 | 42.31 | 42.69 | 41.93 | 42.36 | 1,401,904 | +0.12(+0.28%) |
Oct 06, 2016 | 41.51 | 42.32 | 41.16 | 42.24 | 675,280 | +0.52(+1.25%) |
Oct 05, 2016 | 41.70 | 42.15 | 41.58 | 41.72 | 807,778 | +0.46(+1.13%) |
Oct 04, 2016 | 41.62 | 42.14 | 41.21 | 41.26 | 612,055 | -0.34(-0.81%) |