Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.19 | 49.19 | 49.19 | 0 | -0.40(-0.81%) | |
Dec 29, 2016 | 49.18 | 49.86 | 48.76 | 49.59 | 244,997 | +0.58(+1.18%) |
Dec 28, 2016 | 50.70 | 51.53 | 48.63 | 49.01 | 267,632 | -1.51(-2.99%) |
Dec 27, 2016 | 50.76 | 52.07 | 50.30 | 50.52 | 220,970 | +0.10(+0.20%) |
Dec 23, 2016 | 50.42 | 50.42 | 50.42 | 0 | +2.26(+4.69%) | |
Dec 22, 2016 | 50.54 | 50.58 | 47.75 | 48.16 | 353,806 | -2.11(-4.20%) |
Dec 21, 2016 | 52.41 | 52.45 | 50.05 | 50.27 | 420,838 | -1.57(-3.03%) |
Dec 20, 2016 | 51.70 | 52.57 | 50.78 | 51.84 | 308,055 | +0.67(+1.31%) |
Dec 19, 2016 | 52.99 | 53.98 | 51.00 | 51.17 | 293,331 | -2.11(-3.96%) |
Dec 16, 2016 | 52.62 | 55.56 | 52.43 | 53.28 | 457,283 | +0.82(+1.56%) |
Dec 15, 2016 | 52.94 | 53.43 | 51.67 | 52.46 | 287,151 | -0.32(-0.61%) |
Dec 14, 2016 | 52.75 | 54.16 | 51.53 | 52.78 | 277,914 | +0.01(+0.02%) |
Dec 13, 2016 | 54.30 | 54.82 | 52.51 | 52.77 | 193,534 | -1.14(-2.11%) |
Dec 12, 2016 | 53.74 | 55.30 | 52.51 | 53.91 | 177,257 | -0.78(-1.43%) |
Dec 09, 2016 | 55.89 | 57.30 | 54.26 | 54.69 | 447,367 | -0.15(-0.27%) |
Dec 08, 2016 | 52.98 | 54.93 | 52.04 | 54.84 | 351,967 | +1.65(+3.10%) |
Dec 07, 2016 | 54.04 | 54.63 | 51.05 | 53.19 | 464,142 | -2.83(-5.05%) |
Dec 06, 2016 | 54.63 | 56.60 | 50.97 | 56.02 | 626,216 | +1.27(+2.32%) |
Dec 05, 2016 | 55.01 | 55.90 | 53.48 | 54.75 | 529,515 | +0.87(+1.61%) |
Dec 02, 2016 | 54.64 | 56.49 | 53.55 | 53.88 | 433,828 | -0.76(-1.39%) |
Dec 01, 2016 | 59.54 | 59.93 | 54.48 | 54.64 | 516,315 | -4.38(-7.42%) |
Nov 30, 2016 | 60.61 | 61.34 | 58.21 | 59.02 | 324,735 | -1.17(-1.94%) |
Nov 29, 2016 | 60.04 | 61.25 | 59.46 | 60.19 | 304,357 | -0.30(-0.50%) |
Nov 28, 2016 | 63.68 | 63.68 | 59.35 | 60.49 | 546,368 | -3.77(-5.87%) |
Nov 25, 2016 | 63.53 | 64.48 | 61.63 | 64.26 | 168,607 | +1.03(+1.63%) |
Nov 23, 2016 | 63.23 | 63.23 | 63.23 | 0 | +3.32(+5.54%) | |
Nov 22, 2016 | 65.86 | 66.16 | 59.06 | 59.91 | 461,861 | -5.57(-8.51%) |
Nov 21, 2016 | 64.44 | 65.55 | 63.61 | 65.48 | 275,215 | +0.92(+1.43%) |
Nov 18, 2016 | 64.99 | 65.15 | 63.04 | 64.56 | 261,235 | -0.26(-0.40%) |
Nov 17, 2016 | 64.00 | 65.31 | 62.72 | 64.82 | 410,895 | +0.46(+0.71%) |
Nov 16, 2016 | 65.65 | 68.18 | 64.15 | 64.36 | 466,820 | -1.99(-3.00%) |
Nov 15, 2016 | 66.80 | 67.62 | 64.74 | 66.35 | 520,989 | -1.29(-1.91%) |
Nov 14, 2016 | 64.39 | 67.69 | 62.06 | 67.64 | 545,682 | +4.04(+6.35%) |
Nov 11, 2016 | 59.30 | 63.90 | 58.20 | 63.60 | 565,413 | +3.81(+6.37%) |
Nov 10, 2016 | 56.45 | 60.29 | 56.20 | 59.79 | 940,377 | +3.69(+6.58%) |
Nov 09, 2016 | 50.00 | 56.63 | 49.94 | 56.10 | 829,270 | +8.55(+17.98%) |
Nov 08, 2016 | 46.15 | 48.32 | 45.50 | 47.55 | 340,051 | +0.70(+1.49%) |
Nov 07, 2016 | 45.47 | 47.25 | 43.74 | 46.85 | 630,954 | +2.99(+6.82%) |
Nov 04, 2016 | 40.59 | 44.39 | 40.59 | 43.86 | 457,318 | +3.14(+7.71%) |
Nov 03, 2016 | 45.51 | 46.04 | 40.58 | 40.72 | 530,759 | -4.41(-9.77%) |
Nov 02, 2016 | 47.14 | 50.54 | 45.05 | 45.13 | 530,470 | -2.80(-5.84%) |
Nov 01, 2016 | 48.28 | 48.75 | 46.63 | 47.93 | 385,930 | +0.11(+0.23%) |
Oct 31, 2016 | 51.71 | 51.71 | 47.03 | 47.82 | 521,110 | -3.73(-7.24%) |
Oct 28, 2016 | 50.98 | 53.63 | 50.00 | 51.55 | 268,165 | +0.26(+0.51%) |
Oct 27, 2016 | 52.31 | 53.04 | 50.92 | 51.29 | 566,977 | -0.14(-0.27%) |
Oct 26, 2016 | 52.46 | 53.40 | 50.46 | 51.43 | 326,681 | -1.00(-1.91%) |
Oct 25, 2016 | 53.19 | 53.91 | 52.03 | 52.43 | 214,174 | -0.84(-1.58%) |
Oct 24, 2016 | 54.75 | 54.75 | 52.94 | 53.27 | 246,704 | -1.20(-2.20%) |
Oct 21, 2016 | 55.00 | 55.69 | 54.09 | 54.47 | 175,211 | -0.73(-1.32%) |
Oct 20, 2016 | 53.06 | 55.38 | 51.83 | 55.20 | 348,706 | +2.00(+3.76%) |
Oct 19, 2016 | 53.84 | 54.11 | 51.41 | 53.20 | 236,365 | -0.49(-0.91%) |
Oct 18, 2016 | 53.00 | 53.86 | 52.09 | 53.69 | 369,564 | +1.89(+3.65%) |
Oct 17, 2016 | 53.62 | 53.68 | 50.92 | 51.80 | 485,762 | -1.75(-3.27%) |
Oct 14, 2016 | 55.64 | 55.87 | 52.30 | 53.55 | 406,402 | -1.30(-2.37%) |
Oct 13, 2016 | 53.26 | 56.20 | 53.26 | 54.85 | 388,921 | +0.49(+0.90%) |
Oct 12, 2016 | 58.75 | 59.34 | 54.34 | 54.36 | 371,120 | -4.29(-7.31%) |
Oct 11, 2016 | 61.58 | 62.45 | 58.28 | 58.65 | 362,905 | -3.99(-6.37%) |
Oct 10, 2016 | 61.93 | 63.39 | 60.99 | 62.64 | 285,824 | +1.62(+2.65%) |
Oct 07, 2016 | 61.51 | 61.70 | 60.02 | 61.02 | 204,215 | -0.27(-0.44%) |
Oct 06, 2016 | 60.88 | 63.31 | 59.58 | 61.29 | 318,457 | -1.63(-2.59%) |
Oct 05, 2016 | 62.23 | 64.85 | 61.78 | 62.92 | 491,690 | +1.11(+1.80%) |
Oct 04, 2016 | 59.59 | 62.20 | 58.93 | 61.81 | 346,662 | +2.05(+3.43%) |