Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 55.93 | 55.93 | 55.93 | 0 | -0.28(-0.50%) | |
Dec 29, 2016 | 56.26 | 56.59 | 55.55 | 56.21 | 212,148 | +0.14(+0.25%) |
Dec 28, 2016 | 57.48 | 57.51 | 55.93 | 56.07 | 239,831 | -1.13(-1.98%) |
Dec 27, 2016 | 56.68 | 57.72 | 56.68 | 57.20 | 247,818 | +0.75(+1.33%) |
Dec 23, 2016 | 56.45 | 56.45 | 56.45 | 0 | +0.19(+0.33%) | |
Dec 22, 2016 | 56.59 | 56.59 | 55.69 | 56.26 | 259,015 | -0.09(-0.17%) |
Dec 21, 2016 | 56.63 | 57.34 | 56.31 | 56.35 | 399,883 | -0.14(-0.25%) |
Dec 20, 2016 | 56.63 | 57.15 | 56.16 | 56.49 | 362,422 | -0.09(-0.17%) |
Dec 19, 2016 | 55.18 | 57.20 | 55.08 | 56.59 | 476,629 | +1.37(+2.47%) |
Dec 16, 2016 | 56.82 | 57.20 | 55.08 | 55.22 | 1,624,397 | -1.46(-2.57%) |
Dec 15, 2016 | 55.93 | 57.20 | 55.60 | 56.68 | 411,292 | +0.99(+1.78%) |
Dec 14, 2016 | 55.55 | 55.98 | 55.22 | 55.69 | 247,491 | -0.05(-0.08%) |
Dec 13, 2016 | 55.55 | 56.02 | 55.27 | 55.74 | 253,238 | +0.33(+0.59%) |
Dec 12, 2016 | 55.65 | 56.21 | 55.27 | 55.41 | 300,619 | -0.28(-0.51%) |
Dec 09, 2016 | 56.40 | 56.49 | 55.08 | 55.69 | 380,540 | -0.52(-0.92%) |
Dec 08, 2016 | 55.46 | 56.49 | 55.22 | 56.21 | 269,864 | +0.85(+1.53%) |
Dec 07, 2016 | 54.00 | 55.41 | 54.00 | 55.36 | 369,325 | +1.46(+2.71%) |
Dec 06, 2016 | 53.39 | 54.23 | 52.82 | 53.90 | 297,568 | +0.47(+0.88%) |
Dec 05, 2016 | 52.68 | 53.76 | 52.54 | 53.43 | 275,400 | +0.99(+1.89%) |
Dec 02, 2016 | 50.89 | 52.68 | 50.38 | 52.44 | 409,504 | +1.08(+2.11%) |
Dec 01, 2016 | 54.05 | 54.14 | 50.80 | 51.36 | 504,319 | -2.82(-5.21%) |
Nov 30, 2016 | 54.99 | 55.65 | 54.14 | 54.19 | 342,253 | -0.66(-1.20%) |
Nov 29, 2016 | 54.66 | 55.41 | 54.47 | 54.85 | 249,869 | +0.24(+0.43%) |
Nov 28, 2016 | 54.09 | 54.75 | 53.81 | 54.61 | 220,393 | +0.14(+0.26%) |
Nov 25, 2016 | 54.19 | 54.70 | 54.19 | 54.47 | 122,042 | +0.28(+0.52%) |
Nov 23, 2016 | 54.19 | 54.19 | 54.19 | 0 | +0.28(+0.52%) | |
Nov 22, 2016 | 53.84 | 54.21 | 53.23 | 53.91 | 347,835 | +0.40(+0.75%) |
Nov 21, 2016 | 52.99 | 53.56 | 52.48 | 53.51 | 483,089 | +0.47(+0.88%) |
Nov 18, 2016 | 53.23 | 53.51 | 52.67 | 53.04 | 344,875 | +0.09(+0.18%) |
Nov 17, 2016 | 52.24 | 53.18 | 52.08 | 52.95 | 339,535 | +0.75(+1.44%) |
Nov 16, 2016 | 52.52 | 52.76 | 51.63 | 52.20 | 338,463 | -0.38(-0.71%) |
Nov 15, 2016 | 51.02 | 52.90 | 50.41 | 52.57 | 846,945 | +1.92(+3.80%) |
Nov 14, 2016 | 49.14 | 50.83 | 49.14 | 50.65 | 619,828 | +1.88(+3.85%) |
Nov 11, 2016 | 47.13 | 48.82 | 46.89 | 48.77 | 658,774 | +1.78(+3.80%) |
Nov 10, 2016 | 47.97 | 48.63 | 46.70 | 46.99 | 549,659 | -0.28(-0.60%) |
Nov 09, 2016 | 46.38 | 47.69 | 45.11 | 47.27 | 573,491 | +0.23(+0.50%) |
Nov 08, 2016 | 47.60 | 47.60 | 46.70 | 47.03 | 656,273 | -0.66(-1.38%) |
Nov 07, 2016 | 46.56 | 47.83 | 45.95 | 47.69 | 704,925 | +2.07(+4.53%) |
Nov 04, 2016 | 46.00 | 46.33 | 45.58 | 45.62 | 322,465 | -0.19(-0.41%) |
Nov 03, 2016 | 46.70 | 46.70 | 45.72 | 45.81 | 250,662 | -0.61(-1.31%) |
Nov 02, 2016 | 46.75 | 47.03 | 46.33 | 46.42 | 313,101 | -0.33(-0.70%) |
Nov 01, 2016 | 47.41 | 47.74 | 46.52 | 46.75 | 270,599 | -0.61(-1.29%) |
Oct 31, 2016 | 46.75 | 47.55 | 46.38 | 47.36 | 452,429 | +0.75(+1.61%) |
Oct 28, 2016 | 47.03 | 47.74 | 46.38 | 46.61 | 453,155 | -0.23(-0.50%) |
Oct 27, 2016 | 46.94 | 48.96 | 46.47 | 46.84 | 739,054 | +0.99(+2.15%) |
Oct 26, 2016 | 46.05 | 46.94 | 45.53 | 45.86 | 250,327 | -0.38(-0.81%) |
Oct 25, 2016 | 46.47 | 46.54 | 45.70 | 46.23 | 175,889 | -0.14(-0.30%) |
Oct 24, 2016 | 45.86 | 46.61 | 45.86 | 46.38 | 193,166 | +0.89(+1.96%) |
Oct 21, 2016 | 45.06 | 45.62 | 43.66 | 45.48 | 247,293 | +0.00(+0.00%) |
Oct 20, 2016 | 46.09 | 46.33 | 44.97 | 45.48 | 221,271 | -0.89(-1.92%) |
Oct 19, 2016 | 45.86 | 46.47 | 45.53 | 46.38 | 233,213 | +0.42(+0.92%) |
Oct 18, 2016 | 45.86 | 46.70 | 45.62 | 45.95 | 325,950 | +0.52(+1.14%) |
Oct 17, 2016 | 45.72 | 46.09 | 45.44 | 45.44 | 180,515 | -0.17(-0.37%) |
Oct 14, 2016 | 45.43 | 45.82 | 45.31 | 45.61 | 234,636 | +0.46(+1.02%) |
Oct 13, 2016 | 45.25 | 45.41 | 44.42 | 45.15 | 323,874 | -0.56(-1.23%) |
Oct 12, 2016 | 45.29 | 45.77 | 44.68 | 45.71 | 402,094 | +0.69(+1.52%) |
Oct 11, 2016 | 46.24 | 46.24 | 44.80 | 45.02 | 488,557 | -1.31(-2.84%) |
Oct 10, 2016 | 47.13 | 47.38 | 46.26 | 46.34 | 265,882 | -0.38(-0.82%) |
Oct 07, 2016 | 47.08 | 47.13 | 46.34 | 46.72 | 407,456 | -0.36(-0.76%) |
Oct 06, 2016 | 46.38 | 47.12 | 45.95 | 47.08 | 280,773 | +0.68(+1.46%) |
Oct 05, 2016 | 45.76 | 46.44 | 45.34 | 46.40 | 348,212 | +0.83(+1.81%) |
Oct 04, 2016 | 46.04 | 46.30 | 45.24 | 45.58 | 307,857 | -0.20(-0.43%) |