Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 65.50 | 65.50 | 65.50 | 0 | -0.15(-0.23%) | |
Dec 29, 2016 | 66.50 | 67.44 | 65.50 | 65.65 | 205,965 | -0.80(-1.20%) |
Dec 28, 2016 | 67.55 | 67.85 | 65.90 | 66.45 | 181,186 | -0.95(-1.41%) |
Dec 27, 2016 | 67.75 | 68.05 | 66.90 | 67.40 | 205,320 | +0.00(+0.00%) |
Dec 23, 2016 | 67.40 | 67.40 | 67.40 | 0 | +0.60(+0.90%) | |
Dec 22, 2016 | 66.90 | 67.75 | 66.10 | 66.80 | 259,501 | -0.25(-0.37%) |
Dec 21, 2016 | 66.35 | 68.00 | 65.95 | 67.05 | 465,080 | +1.00(+1.51%) |
Dec 20, 2016 | 65.30 | 66.55 | 64.85 | 66.05 | 322,676 | +0.60(+0.92%) |
Dec 19, 2016 | 64.05 | 66.15 | 63.70 | 65.45 | 558,347 | +1.75(+2.75%) |
Dec 16, 2016 | 64.90 | 65.25 | 63.20 | 63.70 | 542,075 | -0.95(-1.47%) |
Dec 15, 2016 | 64.35 | 64.90 | 63.85 | 64.65 | 538,740 | +0.85(+1.33%) |
Dec 14, 2016 | 62.80 | 64.15 | 62.62 | 63.80 | 474,125 | +1.10(+1.75%) |
Dec 13, 2016 | 62.40 | 63.20 | 62.30 | 62.70 | 278,404 | +0.50(+0.80%) |
Dec 12, 2016 | 63.70 | 64.08 | 61.79 | 62.20 | 369,019 | -1.45(-2.28%) |
Dec 09, 2016 | 64.40 | 64.64 | 62.35 | 63.65 | 392,207 | -0.45(-0.70%) |
Dec 08, 2016 | 63.60 | 64.85 | 63.45 | 64.10 | 376,145 | +0.75(+1.18%) |
Dec 07, 2016 | 60.95 | 63.40 | 60.25 | 63.35 | 366,944 | +2.40(+3.94%) |
Dec 06, 2016 | 60.60 | 61.45 | 60.15 | 60.95 | 412,625 | +0.50(+0.83%) |
Dec 05, 2016 | 59.35 | 61.00 | 58.35 | 60.45 | 420,237 | +1.45(+2.46%) |
Dec 02, 2016 | 57.65 | 59.45 | 57.30 | 59.00 | 333,693 | +1.25(+2.16%) |
Dec 01, 2016 | 57.15 | 57.80 | 56.50 | 57.75 | 531,738 | +0.90(+1.58%) |
Nov 30, 2016 | 57.40 | 57.70 | 56.50 | 56.85 | 431,239 | -0.10(-0.18%) |
Nov 29, 2016 | 57.65 | 58.64 | 56.80 | 56.95 | 602,924 | -1.05(-1.81%) |
Nov 28, 2016 | 60.70 | 61.00 | 56.70 | 58.00 | 634,988 | -2.85(-4.68%) |
Nov 25, 2016 | 61.40 | 61.79 | 60.05 | 60.85 | 414,784 | -0.25(-0.41%) |
Nov 23, 2016 | 61.10 | 61.10 | 61.10 | 0 | +2.60(+4.44%) | |
Nov 22, 2016 | 57.85 | 58.55 | 57.85 | 58.50 | 435,713 | +1.00(+1.74%) |
Nov 21, 2016 | 57.00 | 57.80 | 56.30 | 57.50 | 314,737 | +0.65(+1.14%) |
Nov 18, 2016 | 56.95 | 57.00 | 56.15 | 56.85 | 293,163 | -0.10(-0.18%) |
Nov 17, 2016 | 56.30 | 57.10 | 55.73 | 56.95 | 341,621 | +0.50(+0.89%) |
Nov 16, 2016 | 56.00 | 56.85 | 55.05 | 56.45 | 407,493 | +0.20(+0.36%) |
Nov 15, 2016 | 57.50 | 58.19 | 55.40 | 56.25 | 572,464 | -1.05(-1.83%) |
Nov 14, 2016 | 58.50 | 58.50 | 56.41 | 57.30 | 695,786 | -0.10(-0.17%) |
Nov 11, 2016 | 58.10 | 59.95 | 56.80 | 57.40 | 939,041 | -0.70(-1.20%) |
Nov 10, 2016 | 55.40 | 59.65 | 54.90 | 58.10 | 1,674,676 | +3.95(+7.29%) |
Nov 09, 2016 | 50.50 | 55.15 | 50.20 | 54.15 | 1,272,804 | +5.30(+10.85%) |
Nov 08, 2016 | 48.65 | 49.12 | 48.20 | 48.85 | 295,209 | +0.15(+0.31%) |
Nov 07, 2016 | 49.70 | 49.75 | 47.90 | 48.70 | 419,707 | -0.10(-0.20%) |
Nov 04, 2016 | 45.05 | 49.55 | 45.05 | 48.80 | 555,274 | +3.40(+7.49%) |
Nov 03, 2016 | 51.20 | 51.20 | 45.15 | 45.40 | 1,058,964 | -3.20(-6.58%) |
Nov 02, 2016 | 49.55 | 50.25 | 48.50 | 48.60 | 569,252 | -0.90(-1.82%) |
Nov 01, 2016 | 50.00 | 51.00 | 49.20 | 49.50 | 453,549 | -0.40(-0.80%) |
Oct 31, 2016 | 49.75 | 51.15 | 49.45 | 49.90 | 457,421 | +0.24(+0.48%) |
Oct 28, 2016 | 49.01 | 50.05 | 48.62 | 49.66 | 293,133 | +0.71(+1.45%) |
Oct 27, 2016 | 49.40 | 49.57 | 48.35 | 48.95 | 261,044 | -0.33(-0.67%) |
Oct 26, 2016 | 49.42 | 49.47 | 48.62 | 49.28 | 242,508 | -0.04(-0.08%) |
Oct 25, 2016 | 50.07 | 50.24 | 49.00 | 49.32 | 243,303 | -0.77(-1.54%) |
Oct 24, 2016 | 49.34 | 50.59 | 48.98 | 50.09 | 353,951 | +0.85(+1.73%) |
Oct 21, 2016 | 48.30 | 49.32 | 47.54 | 49.24 | 249,767 | +0.44(+0.90%) |
Oct 20, 2016 | 49.47 | 49.47 | 47.93 | 48.80 | 356,613 | -0.65(-1.31%) |
Oct 19, 2016 | 49.38 | 50.48 | 48.39 | 49.45 | 345,498 | +0.16(+0.32%) |
Oct 18, 2016 | 50.25 | 50.25 | 48.74 | 49.29 | 291,972 | -0.31(-0.63%) |
Oct 17, 2016 | 49.96 | 50.60 | 49.36 | 49.60 | 311,120 | -0.20(-0.40%) |
Oct 14, 2016 | 49.57 | 50.06 | 49.22 | 49.80 | 593,239 | +0.67(+1.36%) |
Oct 13, 2016 | 47.51 | 49.33 | 46.70 | 49.13 | 526,361 | +1.36(+2.85%) |
Oct 12, 2016 | 48.22 | 48.89 | 47.70 | 47.77 | 445,231 | -0.26(-0.54%) |
Oct 11, 2016 | 47.38 | 48.38 | 46.86 | 48.03 | 626,822 | +0.28(+0.59%) |
Oct 10, 2016 | 46.52 | 48.09 | 46.23 | 47.75 | 474,926 | +1.62(+3.51%) |
Oct 07, 2016 | 46.59 | 46.66 | 45.46 | 46.13 | 707,865 | -0.53(-1.14%) |
Oct 06, 2016 | 44.36 | 47.08 | 44.10 | 46.66 | 722,639 | +2.17(+4.88%) |
Oct 05, 2016 | 44.30 | 45.39 | 44.22 | 44.49 | 618,416 | +0.59(+1.34%) |
Oct 04, 2016 | 43.66 | 44.47 | 42.82 | 43.90 | 941,336 | -0.36(-0.81%) |