Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.56 | 57.56 | 57.56 | 0 | -0.42(-0.72%) | |
Dec 29, 2016 | 57.58 | 58.12 | 57.47 | 57.98 | 77,941 | +0.43(+0.75%) |
Dec 28, 2016 | 57.11 | 57.56 | 57.11 | 57.55 | 35,236 | +0.25(+0.44%) |
Dec 27, 2016 | 56.96 | 57.44 | 56.96 | 57.30 | 53,480 | +0.60(+1.06%) |
Dec 23, 2016 | 56.70 | 56.70 | 56.70 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 56.89 | 57.07 | 56.66 | 56.72 | 39,429 | -0.23(-0.41%) |
Dec 21, 2016 | 57.30 | 57.31 | 56.90 | 56.95 | 46,945 | -0.22(-0.38%) |
Dec 20, 2016 | 56.57 | 57.20 | 56.52 | 57.17 | 65,920 | -0.23(-0.40%) |
Dec 19, 2016 | 57.57 | 57.57 | 57.25 | 57.40 | 124,936 | -0.04(-0.07%) |
Dec 16, 2016 | 57.28 | 57.84 | 56.97 | 57.44 | 135,386 | +0.40(+0.70%) |
Dec 15, 2016 | 57.53 | 57.53 | 56.86 | 57.04 | 225,267 | -1.53(-2.61%) |
Dec 14, 2016 | 59.63 | 60.68 | 58.48 | 58.57 | 39,665 | -0.73(-1.23%) |
Dec 13, 2016 | 59.44 | 59.52 | 58.99 | 59.30 | 35,041 | -0.15(-0.25%) |
Dec 12, 2016 | 59.60 | 59.72 | 59.41 | 59.45 | 91,272 | +0.33(+0.56%) |
Dec 09, 2016 | 59.67 | 59.67 | 59.05 | 59.12 | 16,854 | -0.66(-1.10%) |
Dec 08, 2016 | 59.81 | 59.93 | 59.61 | 59.78 | 22,336 | -0.17(-0.28%) |
Dec 07, 2016 | 60.06 | 60.28 | 59.94 | 59.95 | 61,821 | +0.59(+0.99%) |
Dec 06, 2016 | 59.49 | 59.80 | 59.35 | 59.36 | 24,812 | -0.14(-0.24%) |
Dec 05, 2016 | 59.21 | 59.80 | 58.87 | 59.50 | 64,582 | -0.06(-0.10%) |
Dec 02, 2016 | 59.41 | 59.77 | 59.31 | 59.56 | 27,764 | +0.29(+0.49%) |
Dec 01, 2016 | 58.95 | 59.55 | 58.76 | 59.27 | 128,439 | -0.11(-0.19%) |
Nov 30, 2016 | 59.84 | 59.86 | 59.30 | 59.38 | 48,987 | -0.62(-1.03%) |
Nov 29, 2016 | 59.61 | 60.10 | 59.61 | 60.00 | 28,471 | -0.09(-0.15%) |
Nov 28, 2016 | 59.75 | 60.10 | 59.60 | 60.09 | 27,879 | +0.66(+1.11%) |
Nov 25, 2016 | 59.77 | 59.80 | 59.34 | 59.43 | 22,810 | -0.16(-0.27%) |
Nov 23, 2016 | 59.59 | 59.59 | 59.59 | 0 | -1.07(-1.76%) | |
Nov 22, 2016 | 60.67 | 60.83 | 60.46 | 60.66 | 23,115 | +0.22(+0.36%) |
Nov 21, 2016 | 60.59 | 60.70 | 60.33 | 60.44 | 51,958 | +0.15(+0.25%) |
Nov 18, 2016 | 60.44 | 60.49 | 60.04 | 60.29 | 68,990 | -0.27(-0.45%) |
Nov 17, 2016 | 61.32 | 61.44 | 60.51 | 60.56 | 36,635 | -0.63(-1.03%) |
Nov 16, 2016 | 61.50 | 61.50 | 61.09 | 61.19 | 16,523 | -0.15(-0.24%) |
Nov 15, 2016 | 60.99 | 61.37 | 60.88 | 61.34 | 36,696 | +0.61(+1.00%) |
Nov 14, 2016 | 60.86 | 61.16 | 60.28 | 60.73 | 81,935 | -0.71(-1.16%) |
Nov 11, 2016 | 63.58 | 63.58 | 61.10 | 61.44 | 78,485 | -2.31(-3.62%) |
Nov 10, 2016 | 64.39 | 64.39 | 63.66 | 63.75 | 38,392 | -0.40(-0.62%) |
Nov 09, 2016 | 65.60 | 65.60 | 64.00 | 64.15 | 37,027 | +0.10(+0.16%) |
Nov 08, 2016 | 64.19 | 64.77 | 63.95 | 64.05 | 21,831 | +0.01(+0.02%) |
Nov 07, 2016 | 64.13 | 64.13 | 63.75 | 64.04 | 23,217 | -0.74(-1.14%) |
Nov 04, 2016 | 64.78 | 64.83 | 64.58 | 64.78 | 62,474 | +0.21(+0.33%) |
Nov 03, 2016 | 64.19 | 64.64 | 64.15 | 64.57 | 16,817 | -0.10(-0.16%) |
Nov 02, 2016 | 64.74 | 65.20 | 64.64 | 64.67 | 53,706 | +0.46(+0.72%) |
Nov 01, 2016 | 64.24 | 64.50 | 64.12 | 64.21 | 17,084 | +0.87(+1.37%) |
Oct 31, 2016 | 63.13 | 63.34 | 63.03 | 63.34 | 23,090 | +0.19(+0.30%) |
Oct 28, 2016 | 62.93 | 63.53 | 62.70 | 63.15 | 15,115 | +0.40(+0.64%) |
Oct 27, 2016 | 62.80 | 62.80 | 62.62 | 62.75 | 11,120 | +0.06(+0.10%) |
Oct 26, 2016 | 63.03 | 63.10 | 62.61 | 62.69 | 14,829 | -0.47(-0.75%) |
Oct 25, 2016 | 62.82 | 63.25 | 62.82 | 63.16 | 14,867 | +0.60(+0.96%) |
Oct 24, 2016 | 63.11 | 63.11 | 62.36 | 62.56 | 16,170 | +0.07(+0.11%) |
Oct 21, 2016 | 62.49 | 62.51 | 62.33 | 62.49 | 15,505 | -0.05(-0.08%) |
Oct 20, 2016 | 62.92 | 62.92 | 62.40 | 62.54 | 14,099 | -0.24(-0.39%) |
Oct 19, 2016 | 62.91 | 62.99 | 62.74 | 62.78 | 23,494 | +0.17(+0.27%) |
Oct 18, 2016 | 62.49 | 62.76 | 62.35 | 62.61 | 24,368 | +0.47(+0.76%) |
Oct 17, 2016 | 62.05 | 62.22 | 62.05 | 62.14 | 15,477 | +0.05(+0.08%) |
Oct 14, 2016 | 62.06 | 62.44 | 61.96 | 62.09 | 16,657 | -0.26(-0.42%) |
Oct 13, 2016 | 62.33 | 62.45 | 62.17 | 62.35 | 27,373 | +0.02(+0.04%) |
Oct 12, 2016 | 62.34 | 63.49 | 62.09 | 62.33 | 13,546 | +0.11(+0.18%) |
Oct 11, 2016 | 62.60 | 62.60 | 62.22 | 62.22 | 17,858 | -0.51(-0.82%) |
Oct 10, 2016 | 62.78 | 62.90 | 62.66 | 62.73 | 11,773 | +0.26(+0.42%) |
Oct 07, 2016 | 62.83 | 62.91 | 61.69 | 62.47 | 15,903 | +0.25(+0.40%) |
Oct 06, 2016 | 62.37 | 62.43 | 61.93 | 62.22 | 52,412 | -0.96(-1.52%) |
Oct 05, 2016 | 63.61 | 63.61 | 62.85 | 63.18 | 57,976 | -0.29(-0.46%) |
Oct 04, 2016 | 65.00 | 65.00 | 63.38 | 63.47 | 146,466 | -2.48(-3.76%) |