Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.89 | 56.89 | 56.89 | 0 | -0.21(-0.37%) | |
Dec 29, 2016 | 57.11 | 57.37 | 56.81 | 57.10 | 85,680 | +0.15(+0.26%) |
Dec 28, 2016 | 57.75 | 57.75 | 56.86 | 56.96 | 158,547 | -0.67(-1.16%) |
Dec 27, 2016 | 57.52 | 57.80 | 57.36 | 57.63 | 56,939 | +0.34(+0.59%) |
Dec 23, 2016 | 57.29 | 57.29 | 57.29 | 0 | +0.26(+0.45%) | |
Dec 22, 2016 | 57.58 | 57.66 | 56.86 | 57.03 | 85,586 | -0.58(-1.01%) |
Dec 21, 2016 | 57.91 | 57.98 | 57.61 | 57.61 | 46,654 | -0.30(-0.52%) |
Dec 20, 2016 | 57.60 | 58.00 | 57.58 | 57.91 | 141,119 | +0.57(+0.99%) |
Dec 19, 2016 | 57.19 | 57.51 | 57.08 | 57.35 | 78,694 | +0.32(+0.56%) |
Dec 16, 2016 | 57.50 | 57.78 | 56.97 | 57.03 | 72,056 | -0.30(-0.52%) |
Dec 15, 2016 | 57.09 | 57.68 | 56.82 | 57.33 | 79,259 | +0.54(+0.96%) |
Dec 14, 2016 | 57.44 | 57.48 | 56.71 | 56.78 | 49,013 | -0.71(-1.23%) |
Dec 13, 2016 | 57.89 | 58.04 | 57.27 | 57.49 | 125,660 | +0.03(+0.06%) |
Dec 12, 2016 | 57.99 | 58.16 | 57.38 | 57.46 | 81,331 | -0.62(-1.08%) |
Dec 09, 2016 | 58.21 | 58.21 | 57.83 | 58.08 | 129,866 | +0.14(+0.25%) |
Dec 08, 2016 | 57.25 | 57.99 | 57.04 | 57.94 | 77,086 | +0.93(+1.64%) |
Dec 07, 2016 | 56.47 | 57.08 | 56.19 | 57.01 | 127,341 | +0.62(+1.11%) |
Dec 06, 2016 | 55.97 | 56.43 | 55.60 | 56.38 | 104,495 | +0.58(+1.05%) |
Dec 05, 2016 | 55.33 | 55.80 | 55.33 | 55.80 | 58,687 | +0.98(+1.78%) |
Dec 02, 2016 | 55.01 | 55.06 | 54.72 | 54.82 | 58,846 | +0.03(+0.05%) |
Dec 01, 2016 | 55.16 | 55.40 | 54.57 | 54.79 | 83,043 | -0.27(-0.49%) |
Nov 30, 2016 | 55.54 | 55.54 | 54.84 | 55.06 | 74,863 | -0.10(-0.18%) |
Nov 29, 2016 | 55.21 | 55.46 | 55.12 | 55.16 | 145,981 | -0.04(-0.07%) |
Nov 28, 2016 | 55.95 | 55.95 | 55.11 | 55.20 | 71,598 | -0.64(-1.15%) |
Nov 25, 2016 | 55.69 | 55.87 | 55.69 | 55.84 | 48,483 | +0.20(+0.36%) |
Nov 23, 2016 | 55.64 | 55.64 | 55.64 | 0 | +0.35(+0.64%) | |
Nov 22, 2016 | 54.87 | 55.30 | 54.73 | 55.29 | 77,216 | +0.73(+1.34%) |
Nov 21, 2016 | 54.66 | 54.68 | 54.14 | 54.56 | 115,439 | +0.21(+0.39%) |
Nov 18, 2016 | 54.42 | 54.42 | 54.10 | 54.35 | 54,370 | +0.23(+0.43%) |
Nov 17, 2016 | 54.06 | 54.27 | 53.92 | 54.11 | 57,662 | +0.28(+0.51%) |
Nov 16, 2016 | 53.69 | 53.93 | 53.67 | 53.84 | 31,516 | +0.04(+0.08%) |
Nov 15, 2016 | 53.73 | 53.90 | 53.35 | 53.80 | 51,792 | +0.15(+0.28%) |
Nov 14, 2016 | 53.43 | 54.10 | 53.41 | 53.65 | 45,563 | +0.82(+1.56%) |
Nov 11, 2016 | 51.89 | 52.93 | 51.62 | 52.82 | 46,067 | +1.28(+2.48%) |
Nov 10, 2016 | 51.08 | 51.81 | 50.81 | 51.55 | 152,745 | +0.96(+1.91%) |
Nov 09, 2016 | 48.75 | 50.67 | 48.75 | 50.58 | 47,169 | +1.47(+2.99%) |
Nov 08, 2016 | 48.89 | 49.27 | 48.60 | 49.12 | 22,629 | +0.11(+0.22%) |
Nov 07, 2016 | 48.89 | 49.06 | 48.65 | 49.01 | 40,895 | +1.15(+2.41%) |
Nov 04, 2016 | 47.62 | 48.27 | 47.62 | 47.85 | 22,470 | +0.30(+0.63%) |
Nov 03, 2016 | 47.78 | 47.97 | 47.53 | 47.55 | 21,434 | -0.19(-0.41%) |
Nov 02, 2016 | 48.18 | 48.18 | 47.74 | 47.75 | 36,802 | -0.43(-0.90%) |
Nov 01, 2016 | 49.06 | 49.06 | 48.02 | 48.18 | 25,872 | -0.63(-1.30%) |
Oct 31, 2016 | 48.75 | 48.86 | 48.42 | 48.82 | 31,094 | +0.24(+0.49%) |
Oct 28, 2016 | 48.57 | 48.89 | 48.41 | 48.58 | 23,194 | -0.05(-0.09%) |
Oct 27, 2016 | 49.35 | 49.35 | 48.61 | 48.62 | 31,975 | -0.56(-1.13%) |
Oct 26, 2016 | 49.36 | 49.53 | 49.06 | 49.18 | 46,866 | -0.34(-0.69%) |
Oct 25, 2016 | 50.04 | 50.04 | 49.48 | 49.52 | 26,161 | -0.47(-0.93%) |
Oct 24, 2016 | 49.96 | 50.20 | 49.85 | 49.99 | 17,570 | +0.38(+0.78%) |
Oct 21, 2016 | 49.41 | 49.69 | 49.29 | 49.60 | 15,195 | -0.12(-0.24%) |
Oct 20, 2016 | 49.93 | 49.93 | 49.50 | 49.72 | 19,571 | -0.32(-0.63%) |
Oct 19, 2016 | 49.98 | 50.20 | 49.71 | 50.04 | 26,965 | +0.22(+0.44%) |
Oct 18, 2016 | 50.23 | 50.26 | 49.80 | 49.82 | 20,596 | +0.15(+0.30%) |
Oct 17, 2016 | 49.80 | 49.92 | 49.67 | 49.67 | 20,822 | -0.10(-0.21%) |
Oct 14, 2016 | 50.03 | 50.29 | 49.77 | 49.77 | 29,808 | -0.02(-0.04%) |
Oct 13, 2016 | 50.05 | 50.10 | 49.65 | 49.79 | 23,002 | -0.60(-1.19%) |
Oct 12, 2016 | 50.27 | 50.63 | 50.18 | 50.39 | 16,600 | +0.07(+0.15%) |
Oct 11, 2016 | 51.05 | 51.05 | 50.11 | 50.31 | 30,475 | -0.83(-1.62%) |
Oct 10, 2016 | 50.80 | 51.31 | 50.80 | 51.14 | 25,903 | +0.51(+1.01%) |
Oct 07, 2016 | 51.16 | 51.20 | 50.38 | 50.63 | 32,644 | -0.41(-0.81%) |
Oct 06, 2016 | 51.01 | 51.04 | 50.55 | 51.04 | 38,501 | -0.03(-0.05%) |
Oct 05, 2016 | 50.99 | 51.28 | 50.99 | 51.07 | 32,594 | +0.33(+0.65%) |
Oct 04, 2016 | 50.97 | 51.12 | 50.58 | 50.74 | 98,040 | -0.24(-0.48%) |