Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 61.85 | 61.85 | 61.85 | 0 | -0.35(-0.56%) | |
Dec 29, 2016 | 62.45 | 63.25 | 61.55 | 62.20 | 45,982 | -0.05(-0.08%) |
Dec 28, 2016 | 63.35 | 63.85 | 62.20 | 62.25 | 36,117 | -0.90(-1.43%) |
Dec 27, 2016 | 62.20 | 63.23 | 61.60 | 63.15 | 60,685 | +0.75(+1.20%) |
Dec 23, 2016 | 62.40 | 62.40 | 62.40 | 0 | +0.15(+0.24%) | |
Dec 22, 2016 | 63.20 | 63.20 | 61.75 | 62.25 | 45,177 | -0.95(-1.50%) |
Dec 21, 2016 | 63.70 | 64.75 | 63.20 | 63.20 | 65,060 | -0.65(-1.02%) |
Dec 20, 2016 | 63.45 | 64.00 | 62.80 | 63.85 | 90,095 | +0.45(+0.71%) |
Dec 19, 2016 | 62.65 | 63.50 | 62.00 | 63.40 | 62,018 | +1.00(+1.60%) |
Dec 16, 2016 | 62.75 | 64.85 | 62.40 | 62.40 | 156,693 | -0.50(-0.79%) |
Dec 15, 2016 | 62.00 | 64.20 | 61.65 | 62.90 | 90,364 | +1.05(+1.70%) |
Dec 14, 2016 | 62.35 | 63.20 | 61.45 | 61.85 | 90,304 | -1.50(-2.37%) |
Dec 13, 2016 | 63.85 | 64.00 | 62.35 | 63.35 | 89,389 | -0.05(-0.08%) |
Dec 12, 2016 | 64.10 | 64.10 | 62.50 | 63.40 | 67,359 | -0.80(-1.25%) |
Dec 09, 2016 | 64.45 | 64.85 | 63.50 | 64.20 | 74,719 | +0.00(+0.00%) |
Dec 08, 2016 | 63.10 | 64.55 | 62.90 | 64.20 | 113,582 | +1.20(+1.90%) |
Dec 07, 2016 | 61.70 | 63.25 | 61.60 | 63.00 | 84,379 | +1.05(+1.69%) |
Dec 06, 2016 | 61.05 | 62.00 | 60.80 | 61.95 | 78,204 | +1.10(+1.81%) |
Dec 05, 2016 | 60.45 | 61.70 | 60.45 | 60.85 | 75,795 | +0.40(+0.66%) |
Dec 02, 2016 | 59.95 | 60.80 | 59.30 | 60.45 | 69,109 | +0.30(+0.50%) |
Dec 01, 2016 | 60.30 | 61.65 | 59.45 | 60.15 | 124,719 | +0.45(+0.75%) |
Nov 30, 2016 | 59.50 | 59.85 | 58.81 | 59.70 | 78,956 | +1.10(+1.88%) |
Nov 29, 2016 | 58.45 | 58.85 | 58.05 | 58.60 | 83,821 | +0.10(+0.17%) |
Nov 28, 2016 | 59.15 | 59.15 | 58.30 | 58.50 | 73,548 | -1.05(-1.76%) |
Nov 25, 2016 | 59.60 | 60.05 | 59.15 | 59.55 | 30,086 | -0.10(-0.17%) |
Nov 23, 2016 | 59.65 | 59.65 | 59.65 | 0 | -0.55(-0.91%) | |
Nov 22, 2016 | 57.70 | 61.05 | 57.11 | 60.20 | 207,266 | +2.85(+4.97%) |
Nov 21, 2016 | 57.40 | 57.60 | 56.20 | 57.35 | 78,158 | +0.30(+0.53%) |
Nov 18, 2016 | 56.40 | 57.20 | 55.90 | 57.05 | 109,297 | +0.85(+1.51%) |
Nov 17, 2016 | 56.05 | 56.80 | 55.60 | 56.20 | 174,594 | +0.15(+0.27%) |
Nov 16, 2016 | 53.95 | 56.10 | 53.95 | 56.05 | 156,794 | +2.05(+3.80%) |
Nov 15, 2016 | 55.65 | 56.35 | 53.35 | 54.00 | 157,021 | -2.60(-4.59%) |
Nov 14, 2016 | 54.85 | 56.75 | 54.85 | 56.60 | 168,159 | +2.30(+4.24%) |
Nov 11, 2016 | 53.45 | 54.85 | 52.68 | 54.30 | 188,173 | +0.75(+1.40%) |
Nov 10, 2016 | 52.25 | 54.35 | 51.50 | 53.55 | 227,382 | +1.65(+3.18%) |
Nov 09, 2016 | 50.10 | 52.00 | 49.80 | 51.90 | 226,319 | +1.95(+3.90%) |
Nov 08, 2016 | 50.45 | 50.45 | 49.90 | 49.95 | 90,211 | -0.50(-0.99%) |
Nov 07, 2016 | 49.55 | 50.60 | 49.40 | 50.45 | 91,131 | +1.25(+2.54%) |
Nov 04, 2016 | 49.45 | 49.75 | 49.02 | 49.20 | 100,711 | -0.30(-0.61%) |
Nov 03, 2016 | 48.90 | 50.00 | 48.77 | 49.50 | 91,166 | +0.40(+0.81%) |
Nov 02, 2016 | 50.00 | 51.65 | 48.55 | 49.10 | 214,604 | +3.10(+6.74%) |
Nov 01, 2016 | 46.65 | 46.65 | 45.50 | 46.00 | 98,795 | -0.75(-1.60%) |
Oct 31, 2016 | 45.70 | 46.77 | 45.30 | 46.75 | 201,755 | +1.22(+2.68%) |
Oct 28, 2016 | 44.70 | 46.08 | 44.29 | 45.53 | 95,917 | +0.80(+1.79%) |
Oct 27, 2016 | 45.14 | 45.14 | 44.14 | 44.73 | 123,190 | -0.21(-0.47%) |
Oct 26, 2016 | 45.73 | 46.00 | 44.92 | 44.94 | 81,583 | -0.77(-1.68%) |
Oct 25, 2016 | 45.85 | 45.98 | 45.53 | 45.71 | 58,932 | -0.24(-0.52%) |
Oct 24, 2016 | 46.36 | 46.74 | 45.80 | 45.95 | 104,685 | -0.10(-0.22%) |
Oct 21, 2016 | 46.01 | 46.34 | 45.56 | 46.05 | 90,381 | -0.08(-0.17%) |
Oct 20, 2016 | 47.01 | 47.17 | 46.12 | 46.13 | 100,136 | -0.88(-1.87%) |
Oct 19, 2016 | 47.20 | 47.90 | 47.00 | 47.01 | 147,646 | -0.15(-0.32%) |
Oct 18, 2016 | 50.00 | 50.00 | 44.42 | 47.16 | 501,249 | -2.34(-4.73%) |
Oct 17, 2016 | 49.38 | 49.87 | 49.21 | 49.50 | 149,034 | +0.27(+0.55%) |
Oct 14, 2016 | 50.49 | 50.71 | 49.18 | 49.23 | 104,628 | -1.22(-2.42%) |
Oct 13, 2016 | 50.64 | 50.75 | 49.87 | 50.45 | 78,347 | -0.59(-1.16%) |
Oct 12, 2016 | 50.89 | 51.49 | 50.55 | 51.04 | 44,192 | +0.37(+0.73%) |
Oct 11, 2016 | 52.58 | 52.65 | 50.51 | 50.67 | 100,981 | -2.08(-3.94%) |
Oct 10, 2016 | 52.52 | 53.40 | 52.52 | 52.75 | 50,288 | +0.40(+0.76%) |
Oct 07, 2016 | 53.35 | 53.68 | 52.07 | 52.35 | 97,874 | -0.95(-1.78%) |
Oct 06, 2016 | 51.64 | 53.56 | 51.01 | 53.30 | 187,827 | +1.41(+2.72%) |
Oct 05, 2016 | 51.72 | 51.99 | 51.42 | 51.89 | 102,276 | +0.59(+1.15%) |
Oct 04, 2016 | 51.38 | 51.69 | 50.88 | 51.30 | 80,369 | +0.01(+0.02%) |