Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.15 | 51.15 | 51.15 | 0 | -0.66(-1.27%) | |
Dec 29, 2016 | 52.00 | 52.36 | 51.27 | 51.81 | 907,916 | -0.25(-0.48%) |
Dec 28, 2016 | 53.43 | 53.46 | 51.88 | 52.06 | 885,913 | -1.26(-2.36%) |
Dec 27, 2016 | 52.34 | 53.62 | 52.31 | 53.32 | 811,449 | +0.75(+1.43%) |
Dec 23, 2016 | 52.57 | 52.57 | 52.57 | 0 | +0.23(+0.44%) | |
Dec 22, 2016 | 53.72 | 53.72 | 52.10 | 52.34 | 1,462,731 | -1.10(-2.06%) |
Dec 21, 2016 | 53.48 | 53.87 | 52.81 | 53.44 | 1,464,390 | -0.28(-0.52%) |
Dec 20, 2016 | 55.00 | 55.21 | 53.18 | 53.72 | 2,308,587 | -1.05(-1.92%) |
Dec 19, 2016 | 55.00 | 55.47 | 54.58 | 54.77 | 1,506,262 | -0.64(-1.16%) |
Dec 16, 2016 | 54.98 | 55.88 | 54.89 | 55.41 | 1,666,948 | +0.07(+0.13%) |
Dec 15, 2016 | 55.27 | 56.34 | 54.30 | 55.34 | 1,459,779 | +0.01(+0.02%) |
Dec 14, 2016 | 56.62 | 56.75 | 54.96 | 55.33 | 1,753,392 | -1.68(-2.95%) |
Dec 13, 2016 | 56.64 | 57.75 | 56.50 | 57.01 | 1,315,051 | +0.80(+1.42%) |
Dec 12, 2016 | 56.63 | 57.14 | 55.55 | 56.21 | 1,953,991 | -0.61(-1.07%) |
Dec 09, 2016 | 56.96 | 57.95 | 56.44 | 56.82 | 1,242,129 | +0.01(+0.02%) |
Dec 08, 2016 | 56.00 | 57.01 | 55.25 | 56.81 | 1,359,920 | +0.54(+0.96%) |
Dec 07, 2016 | 55.63 | 56.63 | 54.77 | 56.27 | 1,783,462 | +0.77(+1.39%) |
Dec 06, 2016 | 56.10 | 56.47 | 55.08 | 55.50 | 1,426,327 | -0.57(-1.02%) |
Dec 05, 2016 | 54.03 | 57.06 | 54.03 | 56.07 | 2,678,021 | +2.39(+4.45%) |
Dec 02, 2016 | 52.76 | 53.95 | 51.90 | 53.68 | 3,256,484 | +0.35(+0.66%) |
Dec 01, 2016 | 58.00 | 58.39 | 53.02 | 53.33 | 4,645,794 | -4.29(-7.45%) |
Nov 30, 2016 | 62.48 | 62.88 | 57.41 | 57.62 | 7,603,954 | +0.24(+0.42%) |
Nov 29, 2016 | 57.35 | 58.17 | 56.87 | 57.38 | 3,810,099 | -0.04(-0.07%) |
Nov 28, 2016 | 59.15 | 59.15 | 56.75 | 57.42 | 1,866,797 | -0.91(-1.56%) |
Nov 25, 2016 | 58.00 | 58.49 | 57.54 | 58.33 | 568,032 | +0.68(+1.18%) |
Nov 23, 2016 | 57.65 | 57.65 | 57.65 | 0 | -2.12(-3.55%) | |
Nov 22, 2016 | 58.81 | 59.92 | 58.19 | 59.77 | 1,998,597 | +0.23(+0.39%) |
Nov 21, 2016 | 60.12 | 60.24 | 59.19 | 59.54 | 1,365,663 | -0.34(-0.57%) |
Nov 18, 2016 | 62.85 | 62.88 | 59.84 | 59.88 | 1,715,422 | -2.37(-3.81%) |
Nov 17, 2016 | 60.06 | 62.50 | 59.94 | 62.25 | 1,556,043 | +1.93(+3.20%) |
Nov 16, 2016 | 59.25 | 60.46 | 58.99 | 60.32 | 1,168,000 | +0.54(+0.90%) |
Nov 15, 2016 | 59.27 | 59.93 | 58.83 | 59.78 | 1,151,144 | +0.99(+1.68%) |
Nov 14, 2016 | 57.95 | 58.98 | 57.54 | 58.79 | 2,489,579 | +0.84(+1.45%) |
Nov 11, 2016 | 57.22 | 58.48 | 56.43 | 57.95 | 3,867,763 | +0.20(+0.35%) |
Nov 10, 2016 | 60.14 | 60.63 | 57.96 | 57.75 | 2,944,867 | -2.24(-3.73%) |
Nov 09, 2016 | 58.67 | 60.49 | 58.29 | 59.99 | 1,508,118 | +0.21(+0.35%) |
Nov 08, 2016 | 60.36 | 60.95 | 59.39 | 59.78 | 1,168,387 | -0.99(-1.63%) |
Nov 07, 2016 | 58.92 | 60.86 | 58.48 | 60.77 | 1,412,382 | +3.13(+5.43%) |
Nov 04, 2016 | 58.36 | 58.87 | 57.54 | 57.64 | 930,261 | -0.30(-0.52%) |
Nov 03, 2016 | 58.88 | 59.16 | 57.84 | 57.94 | 1,002,213 | -0.88(-1.50%) |
Nov 02, 2016 | 60.98 | 61.01 | 58.50 | 58.82 | 1,629,772 | -2.89(-4.68%) |
Nov 01, 2016 | 60.42 | 61.71 | 60.02 | 61.71 | 1,879,007 | +1.52(+2.53%) |
Oct 31, 2016 | 61.09 | 61.26 | 60.17 | 60.19 | 1,391,800 | -0.76(-1.25%) |
Oct 28, 2016 | 59.52 | 61.77 | 59.36 | 60.95 | 1,509,896 | +1.24(+2.08%) |
Oct 27, 2016 | 59.77 | 60.99 | 59.46 | 59.71 | 1,559,468 | +0.86(+1.46%) |
Oct 26, 2016 | 58.78 | 59.61 | 58.64 | 58.85 | 895,746 | -0.29(-0.49%) |
Oct 25, 2016 | 59.97 | 60.04 | 58.82 | 59.14 | 1,029,810 | -0.86(-1.43%) |
Oct 24, 2016 | 59.31 | 60.03 | 59.07 | 60.00 | 682,663 | +1.08(+1.83%) |
Oct 21, 2016 | 58.93 | 59.18 | 58.35 | 58.92 | 1,058,320 | +0.02(+0.03%) |
Oct 20, 2016 | 57.68 | 59.10 | 57.30 | 58.90 | 1,256,290 | +0.82(+1.41%) |
Oct 19, 2016 | 57.83 | 58.78 | 57.83 | 58.08 | 1,212,467 | +0.42(+0.73%) |
Oct 18, 2016 | 57.97 | 58.93 | 57.41 | 57.66 | 1,363,642 | +0.77(+1.35%) |
Oct 17, 2016 | 56.51 | 56.95 | 55.97 | 56.89 | 1,603,931 | +0.18(+0.32%) |
Oct 14, 2016 | 56.53 | 57.79 | 55.87 | 56.71 | 2,706,051 | +0.37(+0.66%) |
Oct 13, 2016 | 56.96 | 56.97 | 54.45 | 56.34 | 2,757,301 | -1.04(-1.81%) |
Oct 12, 2016 | 59.39 | 59.71 | 56.89 | 57.38 | 2,333,546 | -2.25(-3.77%) |
Oct 11, 2016 | 60.93 | 61.33 | 59.56 | 59.63 | 1,795,151 | -1.63(-2.66%) |
Oct 10, 2016 | 60.64 | 62.00 | 60.41 | 61.26 | 1,165,371 | +1.31(+2.19%) |
Oct 07, 2016 | 60.12 | 60.44 | 59.33 | 59.95 | 1,076,124 | -0.25(-0.42%) |
Oct 06, 2016 | 60.66 | 60.88 | 59.69 | 60.20 | 1,066,008 | -0.69(-1.13%) |
Oct 05, 2016 | 60.62 | 61.52 | 60.62 | 60.89 | 1,201,515 | +0.38(+0.63%) |
Oct 04, 2016 | 60.08 | 60.89 | 59.76 | 60.51 | 1,632,161 | -0.67(-1.10%) |