Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 52.58 | 52.58 | 52.58 | 0 | -0.53(-1.00%) | |
Dec 29, 2016 | 53.29 | 53.58 | 52.76 | 53.11 | 131,832 | -0.04(-0.08%) |
Dec 28, 2016 | 54.04 | 54.26 | 52.76 | 53.16 | 205,201 | -0.71(-1.31%) |
Dec 27, 2016 | 54.35 | 54.57 | 53.82 | 53.86 | 190,423 | -0.31(-0.57%) |
Dec 23, 2016 | 54.17 | 54.17 | 54.17 | 0 | +0.71(+1.32%) | |
Dec 22, 2016 | 54.66 | 54.93 | 53.38 | 53.47 | 294,786 | -1.37(-2.50%) |
Dec 21, 2016 | 55.15 | 55.41 | 54.71 | 54.84 | 212,351 | -0.13(-0.24%) |
Dec 20, 2016 | 54.44 | 55.02 | 54.35 | 54.97 | 238,412 | +0.84(+1.55%) |
Dec 19, 2016 | 53.29 | 54.31 | 53.29 | 54.13 | 390,507 | +0.66(+1.24%) |
Dec 16, 2016 | 55.02 | 55.28 | 53.29 | 53.47 | 1,142,316 | -1.42(-2.58%) |
Dec 15, 2016 | 54.22 | 54.88 | 54.04 | 54.88 | 309,592 | +0.53(+0.98%) |
Dec 14, 2016 | 54.75 | 55.33 | 54.22 | 54.35 | 228,469 | -0.40(-0.73%) |
Dec 13, 2016 | 55.41 | 55.41 | 54.09 | 54.75 | 199,849 | -0.40(-0.72%) |
Dec 12, 2016 | 55.06 | 55.46 | 54.75 | 55.15 | 153,956 | +0.04(+0.08%) |
Dec 09, 2016 | 54.35 | 55.10 | 54.00 | 55.10 | 220,152 | +0.75(+1.38%) |
Dec 08, 2016 | 54.35 | 54.66 | 54.00 | 54.35 | 343,570 | +0.13(+0.24%) |
Dec 07, 2016 | 54.31 | 54.71 | 54.00 | 54.22 | 330,928 | -0.09(-0.16%) |
Dec 06, 2016 | 53.64 | 54.48 | 53.55 | 54.31 | 245,278 | +0.58(+1.07%) |
Dec 05, 2016 | 53.64 | 53.95 | 53.40 | 53.73 | 208,498 | +0.49(+0.91%) |
Dec 02, 2016 | 53.38 | 53.95 | 53.20 | 53.24 | 163,021 | -0.27(-0.50%) |
Dec 01, 2016 | 53.29 | 54.22 | 52.71 | 53.51 | 257,760 | +0.53(+1.00%) |
Nov 30, 2016 | 53.11 | 53.91 | 52.45 | 52.98 | 306,132 | +0.62(+1.18%) |
Nov 29, 2016 | 52.40 | 52.76 | 51.75 | 52.36 | 204,487 | -0.27(-0.50%) |
Nov 28, 2016 | 53.11 | 53.24 | 52.36 | 52.63 | 204,586 | -0.71(-1.33%) |
Nov 25, 2016 | 53.11 | 53.38 | 52.94 | 53.33 | 49,055 | +0.31(+0.58%) |
Nov 23, 2016 | 53.02 | 53.02 | 53.02 | 0 | +0.71(+1.35%) | |
Nov 22, 2016 | 51.78 | 52.47 | 51.78 | 52.32 | 215,747 | +0.66(+1.29%) |
Nov 21, 2016 | 50.90 | 52.14 | 50.68 | 51.65 | 274,211 | +0.89(+1.74%) |
Nov 18, 2016 | 50.68 | 50.81 | 50.15 | 50.77 | 211,756 | +0.35(+0.70%) |
Nov 17, 2016 | 50.15 | 50.81 | 50.12 | 50.41 | 148,393 | +0.27(+0.53%) |
Nov 16, 2016 | 49.97 | 50.37 | 49.66 | 50.15 | 167,588 | +0.18(+0.35%) |
Nov 15, 2016 | 49.35 | 50.15 | 49.00 | 49.97 | 246,566 | +0.35(+0.71%) |
Nov 14, 2016 | 49.08 | 50.10 | 48.91 | 49.62 | 260,584 | +1.02(+2.09%) |
Nov 11, 2016 | 48.02 | 48.75 | 47.76 | 48.60 | 417,553 | +0.84(+1.76%) |
Nov 10, 2016 | 47.62 | 48.29 | 47.54 | 47.76 | 389,708 | +0.69(+1.47%) |
Nov 09, 2016 | 44.25 | 47.09 | 44.25 | 47.07 | 406,148 | +2.29(+5.11%) |
Nov 08, 2016 | 44.42 | 45.30 | 44.38 | 44.78 | 336,497 | +0.53(+1.19%) |
Nov 07, 2016 | 43.85 | 44.34 | 43.85 | 44.25 | 420,773 | +0.92(+2.13%) |
Nov 04, 2016 | 43.02 | 43.63 | 42.88 | 43.32 | 262,762 | +0.31(+0.72%) |
Nov 03, 2016 | 43.32 | 43.37 | 42.80 | 43.02 | 190,995 | -0.22(-0.51%) |
Nov 02, 2016 | 43.72 | 44.29 | 43.21 | 43.24 | 225,149 | -0.66(-1.50%) |
Nov 01, 2016 | 44.60 | 44.78 | 43.59 | 43.90 | 221,554 | -0.84(-1.87%) |
Oct 31, 2016 | 44.29 | 44.84 | 43.94 | 44.73 | 196,573 | +0.48(+1.09%) |
Oct 28, 2016 | 44.56 | 44.73 | 43.72 | 44.25 | 250,728 | +0.00(+0.00%) |
Oct 27, 2016 | 42.58 | 44.73 | 42.53 | 44.25 | 367,695 | +2.03(+4.80%) |
Oct 26, 2016 | 42.18 | 42.62 | 41.39 | 42.22 | 601,117 | +3.61(+9.35%) |
Oct 25, 2016 | 39.23 | 39.23 | 38.30 | 38.61 | 391,002 | -0.79(-2.01%) |
Oct 24, 2016 | 39.58 | 39.89 | 39.05 | 39.41 | 154,470 | -0.06(-0.16%) |
Oct 21, 2016 | 39.21 | 39.64 | 39.04 | 39.47 | 166,052 | -0.16(-0.40%) |
Oct 20, 2016 | 40.08 | 40.32 | 39.60 | 39.63 | 223,207 | -0.62(-1.53%) |
Oct 19, 2016 | 39.95 | 40.52 | 39.71 | 40.24 | 134,844 | +0.38(+0.95%) |
Oct 18, 2016 | 40.48 | 40.48 | 39.85 | 39.86 | 117,356 | -0.26(-0.66%) |
Oct 17, 2016 | 40.12 | 40.30 | 39.90 | 40.13 | 90,569 | +0.08(+0.20%) |
Oct 14, 2016 | 40.29 | 40.75 | 40.00 | 40.05 | 127,293 | -0.06(-0.15%) |
Oct 13, 2016 | 40.19 | 40.33 | 40.00 | 40.11 | 114,104 | -0.45(-1.11%) |
Oct 12, 2016 | 40.38 | 40.71 | 40.38 | 40.56 | 99,278 | +0.07(+0.17%) |
Oct 11, 2016 | 41.23 | 41.23 | 40.23 | 40.49 | 130,034 | -0.75(-1.82%) |
Oct 10, 2016 | 41.20 | 41.44 | 41.01 | 41.24 | 124,246 | +0.24(+0.58%) |
Oct 07, 2016 | 41.53 | 41.53 | 40.70 | 41.00 | 129,950 | -0.57(-1.38%) |
Oct 06, 2016 | 41.21 | 41.61 | 40.79 | 41.57 | 185,383 | +0.30(+0.73%) |
Oct 05, 2016 | 40.85 | 41.32 | 40.76 | 41.27 | 190,011 | +0.49(+1.21%) |
Oct 04, 2016 | 41.32 | 41.39 | 40.54 | 40.78 | 114,223 | -0.39(-0.94%) |