Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 58.45 | 58.45 | 58.45 | 0 | -0.46(-0.78%) | |
Dec 29, 2016 | 59.07 | 59.59 | 58.59 | 58.91 | 162,428 | +0.07(+0.12%) |
Dec 28, 2016 | 60.22 | 60.75 | 58.66 | 58.84 | 133,434 | -1.41(-2.34%) |
Dec 27, 2016 | 59.67 | 60.46 | 59.22 | 60.25 | 212,710 | +1.02(+1.72%) |
Dec 23, 2016 | 59.23 | 59.23 | 59.23 | 0 | +0.17(+0.29%) | |
Dec 22, 2016 | 59.01 | 59.24 | 58.38 | 59.06 | 170,548 | +0.35(+0.60%) |
Dec 21, 2016 | 59.47 | 59.93 | 58.70 | 58.71 | 244,074 | -0.79(-1.33%) |
Dec 20, 2016 | 59.44 | 59.65 | 58.99 | 59.50 | 148,384 | +0.53(+0.90%) |
Dec 19, 2016 | 58.86 | 59.12 | 58.35 | 58.97 | 149,465 | +0.39(+0.67%) |
Dec 16, 2016 | 58.93 | 59.15 | 57.88 | 58.58 | 398,667 | -0.10(-0.17%) |
Dec 15, 2016 | 57.73 | 59.45 | 57.04 | 58.68 | 419,202 | +1.14(+1.98%) |
Dec 14, 2016 | 57.98 | 58.33 | 57.42 | 57.54 | 344,756 | -0.70(-1.20%) |
Dec 13, 2016 | 59.03 | 59.66 | 57.99 | 58.24 | 357,123 | -0.46(-0.78%) |
Dec 12, 2016 | 60.21 | 60.21 | 58.21 | 58.70 | 402,605 | -1.75(-2.89%) |
Dec 09, 2016 | 61.04 | 61.80 | 60.05 | 60.45 | 352,958 | -0.33(-0.54%) |
Dec 08, 2016 | 60.01 | 61.31 | 59.76 | 60.78 | 272,292 | +0.71(+1.18%) |
Dec 07, 2016 | 59.35 | 60.34 | 59.02 | 60.07 | 381,780 | +0.44(+0.74%) |
Dec 06, 2016 | 58.12 | 59.80 | 57.61 | 59.63 | 394,682 | +1.73(+2.99%) |
Dec 05, 2016 | 57.57 | 58.53 | 57.35 | 57.90 | 285,240 | +0.86(+1.51%) |
Dec 02, 2016 | 57.42 | 57.64 | 56.40 | 57.04 | 315,585 | -0.61(-1.06%) |
Dec 01, 2016 | 56.93 | 57.98 | 56.54 | 57.65 | 306,554 | +0.55(+0.96%) |
Nov 30, 2016 | 56.95 | 57.58 | 56.53 | 57.10 | 527,232 | +0.18(+0.32%) |
Nov 29, 2016 | 57.16 | 57.26 | 56.62 | 56.92 | 545,615 | -0.18(-0.32%) |
Nov 28, 2016 | 58.37 | 58.40 | 56.95 | 57.10 | 300,900 | -1.04(-1.79%) |
Nov 25, 2016 | 57.12 | 58.35 | 56.81 | 58.14 | 222,833 | +1.29(+2.27%) |
Nov 23, 2016 | 56.85 | 56.85 | 56.85 | 0 | +0.14(+0.25%) | |
Nov 22, 2016 | 56.50 | 56.84 | 55.99 | 56.71 | 404,911 | +0.37(+0.66%) |
Nov 21, 2016 | 56.35 | 56.82 | 55.68 | 56.34 | 280,349 | -0.06(-0.11%) |
Nov 18, 2016 | 56.09 | 56.82 | 55.33 | 56.40 | 1,061,358 | -0.06(-0.11%) |
Nov 17, 2016 | 57.10 | 57.13 | 56.13 | 56.46 | 518,693 | -0.62(-1.09%) |
Nov 16, 2016 | 55.60 | 57.47 | 55.60 | 57.08 | 514,795 | +1.26(+2.26%) |
Nov 15, 2016 | 54.75 | 55.86 | 54.58 | 55.82 | 537,959 | +0.85(+1.55%) |
Nov 14, 2016 | 54.73 | 56.18 | 54.13 | 54.97 | 534,192 | +0.97(+1.80%) |
Nov 11, 2016 | 52.13 | 54.80 | 50.44 | 54.00 | 747,160 | +1.03(+1.94%) |
Nov 10, 2016 | 53.66 | 54.75 | 52.12 | 52.97 | 943,077 | +0.02(+0.04%) |
Nov 09, 2016 | 47.61 | 53.00 | 47.61 | 52.95 | 1,025,729 | +5.05(+10.54%) |
Nov 08, 2016 | 47.95 | 48.32 | 47.73 | 47.90 | 473,139 | -0.28(-0.58%) |
Nov 07, 2016 | 48.81 | 49.21 | 47.88 | 48.18 | 647,860 | -0.23(-0.48%) |
Nov 04, 2016 | 47.19 | 49.03 | 47.06 | 48.41 | 609,801 | +1.35(+2.87%) |
Nov 03, 2016 | 46.00 | 49.18 | 45.27 | 47.06 | 1,253,018 | +2.91(+6.59%) |
Nov 02, 2016 | 43.42 | 44.28 | 43.25 | 44.15 | 468,436 | +0.83(+1.92%) |
Nov 01, 2016 | 43.75 | 43.94 | 42.32 | 43.32 | 482,305 | -0.32(-0.73%) |
Oct 31, 2016 | 43.06 | 43.81 | 42.08 | 43.64 | 198,379 | +0.58(+1.35%) |
Oct 28, 2016 | 42.83 | 43.47 | 42.81 | 43.06 | 234,248 | +0.18(+0.42%) |
Oct 27, 2016 | 42.50 | 42.92 | 42.18 | 42.88 | 141,813 | +0.45(+1.06%) |
Oct 26, 2016 | 41.56 | 42.67 | 41.31 | 42.43 | 316,159 | +0.66(+1.58%) |
Oct 25, 2016 | 41.54 | 41.80 | 41.53 | 41.77 | 125,200 | +0.18(+0.43%) |
Oct 24, 2016 | 41.31 | 42.09 | 40.93 | 41.59 | 179,935 | +0.46(+1.12%) |
Oct 21, 2016 | 41.00 | 41.40 | 40.89 | 41.13 | 128,666 | -0.14(-0.34%) |
Oct 20, 2016 | 41.28 | 41.35 | 40.76 | 41.27 | 176,680 | -0.09(-0.22%) |
Oct 19, 2016 | 40.98 | 41.42 | 40.73 | 41.36 | 177,417 | +0.47(+1.15%) |
Oct 18, 2016 | 41.09 | 41.50 | 40.74 | 40.89 | 182,916 | +0.10(+0.25%) |
Oct 17, 2016 | 40.50 | 40.85 | 40.18 | 40.79 | 165,851 | +0.24(+0.59%) |
Oct 14, 2016 | 40.77 | 40.96 | 40.55 | 40.55 | 139,650 | +0.05(+0.12%) |
Oct 13, 2016 | 40.29 | 40.66 | 40.02 | 40.50 | 198,345 | -0.10(-0.25%) |
Oct 12, 2016 | 40.68 | 41.17 | 40.58 | 40.60 | 145,086 | -0.10(-0.25%) |
Oct 11, 2016 | 40.99 | 41.09 | 40.52 | 40.70 | 156,030 | -0.29(-0.71%) |
Oct 10, 2016 | 40.73 | 41.18 | 40.73 | 40.99 | 168,071 | +0.52(+1.28%) |
Oct 07, 2016 | 40.58 | 40.88 | 40.15 | 40.47 | 234,129 | -0.15(-0.37%) |
Oct 06, 2016 | 40.69 | 41.04 | 40.50 | 40.62 | 226,221 | -0.09(-0.22%) |
Oct 05, 2016 | 40.31 | 40.98 | 40.00 | 40.71 | 270,668 | +0.60(+1.50%) |
Oct 04, 2016 | 39.99 | 40.63 | 39.68 | 40.11 | 322,245 | +0.07(+0.17%) |