Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.90 | 53.90 | 53.90 | 0 | +0.28(+0.52%) | |
Dec 29, 2016 | 53.76 | 53.76 | 53.62 | 53.62 | 1,225 | -0.28(-0.52%) |
Dec 28, 2016 | 55.08 | 55.08 | 53.90 | 53.90 | 2,723 | -0.92(-1.68%) |
Dec 27, 2016 | 54.90 | 55.05 | 54.82 | 54.82 | 3,166 | +0.31(+0.57%) |
Dec 23, 2016 | 54.51 | 54.51 | 54.51 | 0 | +0.69(+1.28%) | |
Dec 22, 2016 | 53.00 | 54.53 | 53.00 | 53.82 | 4,532 | +1.34(+2.54%) |
Dec 21, 2016 | 52.30 | 52.53 | 52.01 | 52.48 | 3,345 | +1.10(+2.14%) |
Dec 20, 2016 | 51.20 | 51.98 | 50.81 | 51.39 | 6,010 | +0.82(+1.61%) |
Dec 19, 2016 | 50.06 | 51.01 | 50.06 | 50.57 | 3,362 | +0.08(+0.16%) |
Dec 16, 2016 | 48.07 | 50.49 | 48.07 | 50.49 | 4,409 | +1.69(+3.46%) |
Dec 15, 2016 | 48.80 | 48.80 | 48.80 | 48.80 | 630 | +0.45(+0.92%) |
Dec 14, 2016 | 49.47 | 49.66 | 48.35 | 48.35 | 8,574 | -1.52(-3.06%) |
Dec 13, 2016 | 49.21 | 49.96 | 49.21 | 49.88 | 496 | +0.56(+1.13%) |
Dec 12, 2016 | 50.57 | 50.68 | 49.32 | 49.32 | 3,080 | +0.10(+0.21%) |
Dec 09, 2016 | 49.64 | 49.64 | 49.12 | 49.22 | 3,280 | +0.10(+0.19%) |
Dec 08, 2016 | 49.04 | 49.31 | 48.97 | 49.12 | 4,008 | +0.74(+1.53%) |
Dec 07, 2016 | 47.99 | 48.38 | 47.88 | 48.38 | 1,458 | +0.40(+0.84%) |
Dec 06, 2016 | 47.50 | 48.05 | 47.50 | 47.98 | 3,440 | -0.22(-0.46%) |
Dec 05, 2016 | 48.16 | 48.36 | 47.74 | 48.20 | 9,871 | -0.21(-0.43%) |
Dec 02, 2016 | 48.25 | 52.26 | 48.14 | 48.41 | 24,006 | +0.50(+1.04%) |
Dec 01, 2016 | 51.00 | 51.00 | 47.91 | 47.91 | 11,940 | -2.09(-4.18%) |
Nov 30, 2016 | 48.00 | 50.50 | 48.00 | 50.00 | 8,070 | +3.56(+7.66%) |
Nov 29, 2016 | 46.10 | 46.44 | 45.45 | 46.44 | 6,950 | -0.91(-1.91%) |
Nov 28, 2016 | 48.66 | 48.90 | 47.35 | 47.35 | 5,639 | -2.31(-4.65%) |
Nov 25, 2016 | 49.66 | 49.66 | 49.66 | 49.66 | 153 | +0.41(+0.83%) |
Nov 22, 2016 | 49.25 | 49.25 | 49.25 | 0 | -0.70(-1.40%) | |
Nov 21, 2016 | 50.82 | 51.43 | 49.49 | 49.95 | 4,249 | +0.33(+0.66%) |
Nov 18, 2016 | 48.60 | 49.66 | 48.60 | 49.62 | 1,772 | +0.67(+1.37%) |
Nov 17, 2016 | 48.95 | 48.95 | 48.95 | 48.95 | 590 | -0.30(-0.61%) |
Nov 16, 2016 | 49.25 | 49.25 | 49.25 | 49.25 | 365 | -0.45(-0.91%) |
Nov 15, 2016 | 50.50 | 50.50 | 49.61 | 49.70 | 4,174 | +0.82(+1.68%) |
Nov 14, 2016 | 47.50 | 48.88 | 47.25 | 48.88 | 3,548 | +1.53(+3.23%) |
Nov 11, 2016 | 47.42 | 47.42 | 47.35 | 47.35 | 200 | -1.12(-2.32%) |
Nov 10, 2016 | 49.19 | 49.19 | 48.47 | 48.47 | 2,056 | +0.86(+1.81%) |
Nov 09, 2016 | 47.42 | 48.05 | 47.42 | 47.61 | 3,982 | +2.30(+5.08%) |
Nov 08, 2016 | 45.45 | 45.49 | 45.00 | 45.31 | 3,103 | +0.67(+1.49%) |
Nov 07, 2016 | 45.38 | 45.38 | 44.64 | 44.64 | 3,045 | +0.34(+0.77%) |
Nov 04, 2016 | 44.25 | 44.59 | 44.24 | 44.30 | 5,169 | -0.67(-1.49%) |
Nov 03, 2016 | 44.99 | 44.99 | 44.97 | 44.97 | 414 | -1.06(-2.30%) |
Nov 02, 2016 | 45.65 | 46.03 | 44.50 | 46.03 | 3,889 | -1.56(-3.28%) |
Oct 31, 2016 | 47.59 | 113 | -1.41(-2.88%) | |||
Oct 28, 2016 | 49.49 | 49.50 | 49.00 | 49.00 | 1,070 | -1.10(-2.20%) |
Oct 27, 2016 | 50.38 | 50.38 | 50.00 | 50.10 | 1,159 | +0.31(+0.63%) |
Oct 26, 2016 | 49.55 | 49.79 | 49.55 | 49.79 | 979 | -1.43(-2.78%) |
Oct 24, 2016 | 51.96 | 52.31 | 51.22 | 51.22 | 228 | -1.18(-2.26%) |
Oct 19, 2016 | 51.50 | 52.40 | 51.50 | 52.40 | 42 | +2.20(+4.38%) |
Oct 17, 2016 | 49.96 | 50.20 | 50.20 | 50.20 | 1,000 | -0.64(-1.25%) |
Oct 14, 2016 | 50.81 | 50.93 | 50.81 | 50.84 | 970 | +0.55(+1.09%) |
Oct 13, 2016 | 50.29 | 50.29 | 50.29 | 50.29 | 520 | -0.19(-0.38%) |
Oct 12, 2016 | 50.24 | 50.68 | 50.24 | 50.48 | 1,340 | +0.03(+0.05%) |
Oct 11, 2016 | 50.37 | 50.49 | 50.37 | 50.45 | 934 | -2.68(-5.04%) |
Oct 10, 2016 | 52.84 | 53.17 | 52.75 | 53.13 | 1,895 | +1.57(+3.04%) |
Oct 07, 2016 | 50.50 | 51.68 | 49.02 | 51.57 | 1,920 | +0.52(+1.03%) |
Oct 06, 2016 | 52.00 | 52.00 | 51.04 | 51.04 | 1,845 | -0.76(-1.46%) |
Oct 05, 2016 | 52.34 | 52.34 | 51.80 | 51.80 | 843 | -1.29(-2.43%) |