Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.99 | 51.99 | 51.99 | 0 | +0.18(+0.35%) | |
Dec 29, 2016 | 51.38 | 52.36 | 50.97 | 51.81 | 358,446 | +0.48(+0.94%) |
Dec 28, 2016 | 52.33 | 52.89 | 51.28 | 51.33 | 387,788 | -0.87(-1.67%) |
Dec 27, 2016 | 51.07 | 53.20 | 51.07 | 52.20 | 724,189 | +1.34(+2.64%) |
Dec 23, 2016 | 50.86 | 50.86 | 50.86 | 0 | -0.20(-0.39%) | |
Dec 22, 2016 | 54.64 | 55.58 | 50.38 | 51.06 | 862,586 | -3.99(-7.25%) |
Dec 21, 2016 | 55.61 | 56.09 | 54.98 | 55.05 | 379,879 | -0.94(-1.69%) |
Dec 20, 2016 | 54.09 | 56.51 | 54.09 | 56.00 | 551,552 | +2.36(+4.40%) |
Dec 19, 2016 | 52.98 | 54.54 | 52.60 | 53.63 | 608,013 | +1.03(+1.95%) |
Dec 16, 2016 | 54.89 | 54.94 | 52.60 | 52.61 | 1,097,766 | -2.52(-4.57%) |
Dec 15, 2016 | 56.70 | 57.03 | 55.01 | 55.13 | 624,717 | -1.02(-1.81%) |
Dec 14, 2016 | 56.75 | 57.26 | 55.94 | 56.15 | 693,345 | -0.65(-1.14%) |
Dec 13, 2016 | 57.16 | 57.46 | 55.72 | 56.79 | 627,877 | -0.37(-0.65%) |
Dec 12, 2016 | 59.33 | 59.67 | 57.10 | 57.16 | 477,836 | -2.66(-4.45%) |
Dec 09, 2016 | 60.11 | 60.91 | 59.07 | 59.82 | 499,034 | -0.70(-1.16%) |
Dec 08, 2016 | 60.16 | 61.37 | 59.37 | 60.53 | 665,651 | +0.06(+0.10%) |
Dec 07, 2016 | 59.44 | 60.75 | 58.90 | 60.47 | 669,286 | +1.15(+1.94%) |
Dec 06, 2016 | 59.32 | 59.69 | 58.71 | 59.32 | 480,359 | +0.17(+0.28%) |
Dec 05, 2016 | 59.09 | 60.41 | 58.74 | 59.15 | 576,311 | +0.46(+0.79%) |
Dec 02, 2016 | 59.42 | 59.96 | 58.20 | 58.69 | 543,023 | -0.61(-1.03%) |
Dec 01, 2016 | 59.04 | 61.02 | 58.80 | 59.30 | 658,743 | +0.06(+0.10%) |
Nov 30, 2016 | 58.85 | 59.66 | 57.65 | 59.24 | 836,005 | +0.24(+0.41%) |
Nov 29, 2016 | 58.94 | 60.25 | 58.30 | 59.00 | 589,710 | +0.09(+0.15%) |
Nov 28, 2016 | 60.67 | 60.87 | 57.71 | 58.91 | 875,489 | -2.02(-3.32%) |
Nov 25, 2016 | 62.38 | 62.58 | 60.46 | 60.93 | 383,062 | -1.14(-1.83%) |
Nov 23, 2016 | 62.07 | 62.07 | 62.07 | 0 | +1.17(+1.92%) | |
Nov 22, 2016 | 59.56 | 61.40 | 59.18 | 60.90 | 683,417 | +1.97(+3.35%) |
Nov 21, 2016 | 58.63 | 59.13 | 57.57 | 58.93 | 553,435 | +0.28(+0.48%) |
Nov 18, 2016 | 58.17 | 58.67 | 56.85 | 58.65 | 506,518 | +0.23(+0.40%) |
Nov 17, 2016 | 57.41 | 58.44 | 57.01 | 58.42 | 630,793 | +0.72(+1.25%) |
Nov 16, 2016 | 57.16 | 58.72 | 56.65 | 57.69 | 597,409 | +0.78(+1.37%) |
Nov 15, 2016 | 59.07 | 59.23 | 56.71 | 56.92 | 1,060,697 | -2.09(-3.54%) |
Nov 14, 2016 | 59.09 | 62.09 | 58.78 | 59.00 | 1,629,193 | -0.05(-0.08%) |
Nov 11, 2016 | 53.15 | 59.36 | 52.04 | 59.05 | 2,527,991 | +0.67(+1.15%) |
Nov 10, 2016 | 55.85 | 59.91 | 54.37 | 58.38 | 1,817,858 | +5.26(+9.90%) |
Nov 09, 2016 | 51.09 | 53.40 | 50.67 | 53.12 | 933,413 | +1.50(+2.90%) |
Nov 08, 2016 | 50.78 | 51.89 | 49.91 | 51.62 | 802,403 | +0.43(+0.84%) |
Nov 07, 2016 | 51.14 | 51.94 | 50.64 | 51.19 | 474,515 | +0.55(+1.08%) |
Nov 04, 2016 | 49.48 | 52.09 | 49.18 | 50.64 | 629,228 | +1.30(+2.64%) |
Nov 03, 2016 | 49.66 | 50.26 | 49.25 | 49.34 | 397,800 | -0.20(-0.40%) |
Nov 02, 2016 | 49.62 | 50.30 | 49.22 | 49.54 | 519,029 | -0.27(-0.53%) |
Nov 01, 2016 | 50.47 | 50.69 | 49.59 | 49.81 | 428,909 | -0.98(-1.92%) |
Oct 31, 2016 | 49.84 | 50.96 | 49.84 | 50.78 | 445,308 | +0.69(+1.37%) |
Oct 28, 2016 | 48.29 | 50.30 | 48.23 | 50.10 | 417,050 | +1.80(+3.72%) |
Oct 27, 2016 | 49.67 | 49.82 | 48.27 | 48.30 | 619,654 | -1.40(-2.82%) |
Oct 26, 2016 | 48.51 | 50.19 | 48.51 | 49.70 | 577,652 | +0.95(+1.95%) |
Oct 25, 2016 | 49.14 | 49.50 | 48.34 | 48.75 | 243,242 | -0.73(-1.47%) |
Oct 24, 2016 | 49.48 | 50.09 | 49.34 | 49.48 | 270,432 | +0.31(+0.62%) |
Oct 21, 2016 | 48.15 | 49.29 | 47.74 | 49.17 | 305,478 | +0.74(+1.52%) |
Oct 20, 2016 | 48.26 | 48.63 | 48.01 | 48.43 | 247,579 | +0.05(+0.10%) |
Oct 19, 2016 | 48.18 | 48.49 | 47.73 | 48.38 | 299,347 | +0.21(+0.43%) |
Oct 18, 2016 | 48.38 | 48.76 | 47.04 | 48.18 | 586,999 | +0.21(+0.43%) |
Oct 17, 2016 | 50.74 | 50.98 | 47.57 | 47.97 | 1,075,618 | -2.96(-5.81%) |
Oct 14, 2016 | 52.54 | 52.57 | 50.92 | 50.93 | 612,048 | -2.44(-4.56%) |
Oct 13, 2016 | 55.06 | 55.06 | 53.34 | 53.36 | 379,905 | -1.92(-3.48%) |
Oct 12, 2016 | 54.68 | 55.76 | 54.45 | 55.28 | 419,433 | +0.60(+1.11%) |
Oct 11, 2016 | 54.81 | 55.47 | 54.51 | 54.68 | 361,713 | -0.20(-0.36%) |
Oct 10, 2016 | 55.52 | 55.63 | 54.59 | 54.88 | 275,828 | -0.26(-0.47%) |
Oct 07, 2016 | 54.86 | 55.44 | 54.31 | 55.13 | 571,046 | +0.57(+1.05%) |
Oct 06, 2016 | 54.10 | 54.72 | 53.31 | 54.56 | 510,639 | +0.22(+0.41%) |
Oct 05, 2016 | 52.68 | 54.45 | 52.68 | 54.34 | 514,330 | +1.71(+3.24%) |
Oct 04, 2016 | 51.60 | 52.72 | 50.54 | 52.63 | 495,741 | +1.30(+2.53%) |