Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.82 | 49.82 | 49.82 | 0 | +0.31(+0.63%) | |
Dec 29, 2016 | 49.75 | 50.17 | 48.61 | 49.51 | 1,751,238 | -0.18(-0.36%) |
Dec 28, 2016 | 51.77 | 52.10 | 49.42 | 49.69 | 2,651,505 | -2.08(-4.02%) |
Dec 27, 2016 | 52.88 | 53.95 | 51.72 | 51.77 | 1,657,481 | -1.41(-2.65%) |
Dec 23, 2016 | 53.18 | 53.18 | 53.18 | 0 | +1.15(+2.21%) | |
Dec 22, 2016 | 52.86 | 54.54 | 51.67 | 52.03 | 1,692,417 | -0.40(-0.76%) |
Dec 21, 2016 | 53.15 | 53.41 | 52.01 | 52.43 | 1,258,343 | -0.73(-1.37%) |
Dec 20, 2016 | 53.74 | 53.94 | 52.92 | 53.16 | 713,302 | -0.22(-0.41%) |
Dec 19, 2016 | 53.56 | 54.65 | 53.10 | 53.38 | 1,314,768 | -0.30(-0.56%) |
Dec 16, 2016 | 52.38 | 53.74 | 52.05 | 53.68 | 2,353,694 | +1.61(+3.09%) |
Dec 15, 2016 | 52.71 | 53.39 | 51.89 | 52.07 | 1,969,189 | -0.65(-1.23%) |
Dec 14, 2016 | 53.25 | 55.25 | 52.05 | 52.72 | 2,420,920 | -0.32(-0.60%) |
Dec 13, 2016 | 52.18 | 53.41 | 52.05 | 53.04 | 1,548,821 | +1.00(+1.92%) |
Dec 12, 2016 | 52.52 | 53.36 | 51.96 | 52.04 | 1,317,145 | -0.56(-1.06%) |
Dec 09, 2016 | 52.55 | 53.49 | 51.85 | 52.60 | 1,834,717 | +0.25(+0.48%) |
Dec 08, 2016 | 51.73 | 52.57 | 50.59 | 52.35 | 2,715,582 | +0.99(+1.93%) |
Dec 07, 2016 | 52.50 | 53.43 | 50.72 | 51.36 | 3,476,375 | -2.36(-4.39%) |
Dec 06, 2016 | 53.25 | 53.79 | 52.81 | 53.72 | 1,349,398 | +0.16(+0.30%) |
Dec 05, 2016 | 53.87 | 54.00 | 53.05 | 53.56 | 1,478,542 | -0.05(-0.09%) |
Dec 02, 2016 | 52.83 | 54.25 | 52.51 | 53.61 | 1,857,907 | +0.51(+0.96%) |
Dec 01, 2016 | 52.71 | 54.15 | 52.51 | 53.10 | 2,335,187 | +0.40(+0.76%) |
Nov 30, 2016 | 52.77 | 53.86 | 51.76 | 52.70 | 4,434,341 | +0.28(+0.53%) |
Nov 29, 2016 | 56.99 | 57.16 | 51.55 | 52.42 | 8,769,392 | -5.25(-9.10%) |
Nov 28, 2016 | 57.26 | 58.09 | 56.26 | 57.67 | 2,742,884 | +0.46(+0.80%) |
Nov 25, 2016 | 57.51 | 57.60 | 56.07 | 57.21 | 814,663 | +0.34(+0.60%) |
Nov 23, 2016 | 56.87 | 56.87 | 56.87 | 0 | +0.87(+1.55%) | |
Nov 22, 2016 | 57.11 | 57.62 | 55.23 | 56.00 | 2,408,672 | -0.86(-1.51%) |
Nov 21, 2016 | 55.03 | 57.33 | 55.03 | 56.86 | 1,955,712 | +2.27(+4.16%) |
Nov 18, 2016 | 56.29 | 57.69 | 53.30 | 54.59 | 4,969,403 | -0.73(-1.32%) |
Nov 17, 2016 | 60.41 | 63.00 | 54.70 | 55.32 | 9,874,791 | -4.33(-7.26%) |
Nov 16, 2016 | 67.24 | 67.24 | 59.59 | 59.65 | 7,054,444 | -8.15(-12.02%) |
Nov 15, 2016 | 67.82 | 68.12 | 65.75 | 67.80 | 1,566,665 | -0.08(-0.12%) |
Nov 14, 2016 | 66.37 | 68.08 | 66.29 | 67.88 | 1,586,832 | +1.97(+2.99%) |
Nov 11, 2016 | 65.07 | 66.13 | 64.02 | 65.91 | 1,222,895 | +0.72(+1.10%) |
Nov 10, 2016 | 65.11 | 66.89 | 63.98 | 65.19 | 1,932,773 | +1.34(+2.10%) |
Nov 09, 2016 | 62.76 | 64.61 | 61.72 | 63.85 | 3,962,514 | +5.99(+10.35%) |
Nov 08, 2016 | 54.64 | 58.10 | 54.05 | 57.86 | 1,578,707 | +0.95(+1.67%) |
Nov 07, 2016 | 55.65 | 57.53 | 55.06 | 56.91 | 1,543,270 | +2.26(+4.14%) |
Nov 04, 2016 | 53.46 | 55.79 | 53.41 | 54.65 | 2,165,185 | +1.12(+2.09%) |
Nov 03, 2016 | 57.85 | 57.85 | 53.06 | 53.53 | 3,825,030 | -4.17(-7.23%) |
Nov 02, 2016 | 59.91 | 60.44 | 57.63 | 57.70 | 1,971,517 | -2.31(-3.85%) |
Nov 01, 2016 | 59.03 | 60.65 | 58.11 | 60.01 | 1,968,075 | +0.75(+1.27%) |
Oct 31, 2016 | 61.45 | 62.00 | 59.02 | 59.26 | 1,415,729 | -2.12(-3.45%) |
Oct 28, 2016 | 62.15 | 62.43 | 60.24 | 61.38 | 1,961,606 | -1.66(-2.63%) |
Oct 27, 2016 | 63.40 | 64.00 | 62.97 | 63.04 | 803,935 | +0.17(+0.27%) |
Oct 26, 2016 | 62.81 | 64.00 | 62.29 | 62.87 | 1,634,863 | -0.21(-0.33%) |
Oct 25, 2016 | 61.32 | 63.69 | 61.32 | 63.08 | 1,372,463 | +1.41(+2.29%) |
Oct 24, 2016 | 62.41 | 62.57 | 61.28 | 61.67 | 1,375,032 | -0.43(-0.69%) |
Oct 21, 2016 | 63.25 | 63.30 | 62.07 | 62.10 | 1,378,783 | -1.75(-2.74%) |
Oct 20, 2016 | 63.87 | 64.77 | 63.72 | 63.85 | 1,014,460 | -0.02(-0.03%) |
Oct 19, 2016 | 64.53 | 64.92 | 63.79 | 63.87 | 1,026,736 | -0.30(-0.47%) |
Oct 18, 2016 | 64.59 | 65.21 | 63.43 | 64.17 | 1,871,033 | -0.79(-1.22%) |
Oct 17, 2016 | 65.51 | 66.51 | 64.05 | 64.96 | 1,547,046 | -0.86(-1.31%) |
Oct 14, 2016 | 67.25 | 68.43 | 65.80 | 65.82 | 849,192 | -1.09(-1.63%) |
Oct 13, 2016 | 65.97 | 67.32 | 65.01 | 66.91 | 1,414,330 | +0.33(+0.50%) |
Oct 12, 2016 | 68.16 | 68.83 | 66.52 | 66.58 | 1,017,892 | -1.58(-2.32%) |
Oct 11, 2016 | 70.07 | 70.31 | 67.86 | 68.16 | 1,404,118 | -2.62(-3.70%) |
Oct 10, 2016 | 70.45 | 71.61 | 70.22 | 70.78 | 948,784 | +0.99(+1.42%) |
Oct 07, 2016 | 69.81 | 70.17 | 68.58 | 69.79 | 1,335,802 | +0.31(+0.45%) |
Oct 06, 2016 | 70.51 | 70.80 | 67.76 | 69.48 | 1,554,114 | -1.59(-2.24%) |
Oct 05, 2016 | 70.67 | 71.58 | 68.88 | 71.07 | 1,379,478 | +0.30(+0.42%) |
Oct 04, 2016 | 70.84 | 71.72 | 70.22 | 70.77 | 1,026,611 | -0.40(-0.56%) |