Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.57 | 57.57 | 57.57 | 0 | -0.99(-1.69%) | |
Dec 29, 2016 | 58.71 | 59.32 | 58.28 | 58.56 | 490,896 | -0.06(-0.11%) |
Dec 28, 2016 | 59.44 | 59.86 | 58.51 | 58.62 | 604,677 | -0.53(-0.90%) |
Dec 27, 2016 | 59.58 | 60.01 | 59.02 | 59.16 | 403,149 | -0.29(-0.49%) |
Dec 23, 2016 | 59.45 | 59.45 | 59.45 | 0 | +0.36(+0.60%) | |
Dec 22, 2016 | 59.28 | 59.68 | 58.95 | 59.10 | 713,714 | -0.22(-0.38%) |
Dec 21, 2016 | 59.75 | 59.87 | 58.73 | 59.32 | 1,286,128 | -0.29(-0.48%) |
Dec 20, 2016 | 59.69 | 60.37 | 58.62 | 59.61 | 1,874,726 | -0.07(-0.12%) |
Dec 19, 2016 | 59.05 | 59.95 | 58.88 | 59.68 | 1,040,402 | +0.39(+0.66%) |
Dec 16, 2016 | 60.80 | 61.41 | 59.13 | 59.28 | 1,660,534 | -1.47(-2.42%) |
Dec 15, 2016 | 60.37 | 61.13 | 59.86 | 60.75 | 774,386 | +0.37(+0.62%) |
Dec 14, 2016 | 61.39 | 61.77 | 60.22 | 60.38 | 819,890 | -1.09(-1.77%) |
Dec 13, 2016 | 62.24 | 62.59 | 60.77 | 61.47 | 1,041,565 | -0.53(-0.86%) |
Dec 12, 2016 | 62.47 | 62.80 | 61.31 | 62.00 | 671,280 | -0.47(-0.76%) |
Dec 09, 2016 | 63.27 | 63.45 | 61.21 | 62.47 | 1,169,302 | -1.22(-1.92%) |
Dec 08, 2016 | 63.92 | 64.15 | 63.28 | 63.70 | 654,442 | -0.06(-0.10%) |
Dec 07, 2016 | 62.47 | 63.90 | 62.15 | 63.76 | 1,102,079 | +1.36(+2.18%) |
Dec 06, 2016 | 61.61 | 62.59 | 60.81 | 62.39 | 1,681,263 | +0.07(+0.11%) |
Dec 05, 2016 | 62.44 | 63.42 | 62.16 | 62.32 | 1,238,032 | +0.23(+0.37%) |
Dec 02, 2016 | 62.84 | 62.94 | 61.96 | 62.09 | 1,147,568 | -0.54(-0.87%) |
Dec 01, 2016 | 62.82 | 63.94 | 62.49 | 62.63 | 1,079,391 | +0.26(+0.41%) |
Nov 30, 2016 | 62.73 | 62.95 | 62.05 | 62.38 | 993,667 | +0.28(+0.44%) |
Nov 29, 2016 | 61.36 | 62.47 | 60.99 | 62.10 | 818,677 | +0.50(+0.81%) |
Nov 28, 2016 | 62.53 | 62.67 | 61.56 | 61.60 | 656,203 | -1.05(-1.68%) |
Nov 25, 2016 | 62.14 | 62.65 | 62.04 | 62.65 | 377,898 | +0.34(+0.54%) |
Nov 23, 2016 | 62.31 | 62.31 | 62.31 | 0 | +1.41(+2.31%) | |
Nov 22, 2016 | 59.76 | 60.98 | 59.74 | 60.91 | 796,696 | +1.30(+2.18%) |
Nov 21, 2016 | 59.52 | 60.06 | 58.96 | 59.61 | 909,020 | +0.63(+1.07%) |
Nov 18, 2016 | 59.47 | 59.60 | 58.77 | 58.97 | 864,613 | -0.50(-0.84%) |
Nov 17, 2016 | 58.79 | 59.67 | 58.65 | 59.47 | 1,222,137 | +0.01(+0.01%) |
Nov 16, 2016 | 59.76 | 60.07 | 59.19 | 59.46 | 918,370 | -0.36(-0.60%) |
Nov 15, 2016 | 57.63 | 59.86 | 57.63 | 59.82 | 985,359 | +1.37(+2.35%) |
Nov 14, 2016 | 58.78 | 58.94 | 57.39 | 58.45 | 1,549,186 | +0.08(+0.14%) |
Nov 11, 2016 | 56.58 | 58.41 | 56.10 | 58.37 | 1,742,618 | +1.60(+2.82%) |
Nov 10, 2016 | 54.63 | 57.03 | 54.09 | 56.77 | 3,634,488 | +2.68(+4.96%) |
Nov 09, 2016 | 50.56 | 55.25 | 50.56 | 54.09 | 5,040,104 | +4.73(+9.57%) |
Nov 08, 2016 | 49.25 | 49.93 | 49.03 | 49.36 | 983,644 | -0.07(-0.14%) |
Nov 07, 2016 | 49.89 | 49.93 | 49.28 | 49.43 | 1,380,446 | +0.38(+0.78%) |
Nov 04, 2016 | 48.38 | 49.67 | 48.13 | 49.05 | 1,123,822 | +0.43(+0.88%) |
Nov 03, 2016 | 48.81 | 49.06 | 48.43 | 48.62 | 912,633 | -0.27(-0.55%) |
Nov 02, 2016 | 48.21 | 49.80 | 48.13 | 48.89 | 2,167,852 | +0.48(+0.99%) |
Nov 01, 2016 | 50.19 | 50.63 | 47.97 | 48.41 | 2,012,449 | +0.89(+1.87%) |
Oct 31, 2016 | 47.17 | 47.66 | 46.94 | 47.52 | 696,759 | +0.34(+0.72%) |
Oct 28, 2016 | 46.64 | 47.53 | 46.43 | 47.18 | 511,728 | +0.48(+1.03%) |
Oct 27, 2016 | 47.45 | 47.45 | 46.56 | 46.70 | 646,130 | -0.76(-1.59%) |
Oct 26, 2016 | 46.92 | 47.68 | 46.86 | 47.46 | 559,942 | +0.32(+0.68%) |
Oct 25, 2016 | 47.04 | 47.29 | 46.59 | 47.14 | 505,932 | -0.03(-0.06%) |
Oct 24, 2016 | 48.19 | 48.19 | 46.86 | 47.17 | 483,072 | -0.38(-0.80%) |
Oct 21, 2016 | 46.49 | 47.60 | 46.19 | 47.55 | 538,471 | +0.57(+1.21%) |
Oct 20, 2016 | 46.88 | 47.57 | 46.71 | 46.98 | 811,209 | -0.06(-0.13%) |
Oct 19, 2016 | 47.45 | 47.45 | 46.69 | 47.04 | 597,865 | -0.30(-0.64%) |
Oct 18, 2016 | 47.64 | 47.66 | 46.66 | 47.34 | 505,577 | +0.30(+0.64%) |
Oct 17, 2016 | 46.86 | 47.25 | 46.69 | 47.04 | 492,699 | +0.19(+0.40%) |
Oct 14, 2016 | 47.89 | 48.13 | 46.81 | 46.86 | 593,937 | -0.48(-1.01%) |
Oct 13, 2016 | 47.14 | 47.54 | 46.69 | 47.33 | 470,187 | -0.33(-0.69%) |
Oct 12, 2016 | 47.73 | 48.15 | 47.58 | 47.66 | 353,387 | -0.27(-0.56%) |
Oct 11, 2016 | 48.56 | 48.69 | 47.51 | 47.93 | 793,537 | -0.50(-1.03%) |
Oct 10, 2016 | 49.16 | 49.57 | 48.41 | 48.43 | 597,254 | -0.35(-0.71%) |
Oct 07, 2016 | 49.83 | 50.00 | 48.75 | 48.77 | 1,074,231 | -1.00(-2.02%) |
Oct 06, 2016 | 49.59 | 50.27 | 49.58 | 49.78 | 807,850 | -0.13(-0.27%) |
Oct 05, 2016 | 49.63 | 50.21 | 49.58 | 49.91 | 906,651 | +0.73(+1.48%) |
Oct 04, 2016 | 49.80 | 49.97 | 48.93 | 49.18 | 638,236 | -0.52(-1.04%) |