Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.57 | 57.57 | 57.57 | 0 | -0.99(-1.69%) | |
Dec 29, 2016 | 58.70 | 59.31 | 58.27 | 58.55 | 490,969 | -0.06(-0.11%) |
Dec 28, 2016 | 59.44 | 59.85 | 58.50 | 58.62 | 604,766 | -0.53(-0.90%) |
Dec 27, 2016 | 59.57 | 60.00 | 59.01 | 59.15 | 403,209 | -0.29(-0.49%) |
Dec 23, 2016 | 59.45 | 59.45 | 59.45 | 0 | +0.36(+0.60%) | |
Dec 22, 2016 | 59.27 | 59.67 | 58.94 | 59.09 | 713,819 | -0.22(-0.38%) |
Dec 21, 2016 | 59.74 | 59.86 | 58.72 | 59.31 | 1,286,318 | -0.29(-0.48%) |
Dec 20, 2016 | 59.68 | 60.36 | 58.61 | 59.60 | 1,875,002 | -0.07(-0.12%) |
Dec 19, 2016 | 59.04 | 59.94 | 58.87 | 59.67 | 1,040,555 | +0.39(+0.66%) |
Dec 16, 2016 | 60.79 | 61.40 | 59.12 | 59.28 | 1,660,778 | -1.47(-2.42%) |
Dec 15, 2016 | 60.36 | 61.12 | 59.85 | 60.75 | 774,500 | +0.37(+0.62%) |
Dec 14, 2016 | 61.38 | 61.76 | 60.21 | 60.37 | 820,011 | -1.09(-1.77%) |
Dec 13, 2016 | 62.23 | 62.58 | 60.76 | 61.46 | 1,041,718 | -0.53(-0.86%) |
Dec 12, 2016 | 62.47 | 62.79 | 61.30 | 61.99 | 671,379 | -0.47(-0.76%) |
Dec 09, 2016 | 63.26 | 63.45 | 61.20 | 62.47 | 1,169,474 | -1.22(-1.92%) |
Dec 08, 2016 | 63.91 | 64.14 | 63.27 | 63.69 | 654,538 | -0.06(-0.10%) |
Dec 07, 2016 | 62.47 | 63.89 | 62.14 | 63.75 | 1,102,242 | +1.36(+2.19%) |
Dec 06, 2016 | 61.60 | 62.59 | 60.81 | 62.39 | 1,681,511 | +0.07(+0.11%) |
Dec 05, 2016 | 62.43 | 63.41 | 62.15 | 62.31 | 1,238,215 | +0.23(+0.37%) |
Dec 02, 2016 | 62.83 | 62.93 | 61.95 | 62.08 | 1,147,737 | -0.54(-0.87%) |
Dec 01, 2016 | 62.81 | 63.93 | 62.48 | 62.63 | 1,079,550 | +0.26(+0.41%) |
Nov 30, 2016 | 62.72 | 62.94 | 62.04 | 62.37 | 993,814 | +0.28(+0.44%) |
Nov 29, 2016 | 61.35 | 62.46 | 60.98 | 62.09 | 818,797 | +0.50(+0.81%) |
Nov 28, 2016 | 62.52 | 62.66 | 61.55 | 61.59 | 656,300 | -1.05(-1.68%) |
Nov 25, 2016 | 62.14 | 62.64 | 62.03 | 62.64 | 377,954 | +0.34(+0.54%) |
Nov 23, 2016 | 62.30 | 62.30 | 62.30 | 0 | +1.41(+2.31%) | |
Nov 22, 2016 | 59.75 | 60.97 | 59.73 | 60.90 | 796,813 | +1.30(+2.18%) |
Nov 21, 2016 | 59.52 | 60.05 | 58.96 | 59.60 | 909,154 | +0.63(+1.07%) |
Nov 18, 2016 | 59.46 | 59.59 | 58.76 | 58.96 | 864,740 | -0.50(-0.84%) |
Nov 17, 2016 | 58.79 | 59.66 | 58.64 | 59.46 | 1,222,317 | +0.01(+0.01%) |
Nov 16, 2016 | 59.75 | 60.06 | 59.18 | 59.45 | 918,505 | -0.36(-0.60%) |
Nov 15, 2016 | 57.62 | 59.85 | 57.62 | 59.81 | 985,504 | +1.37(+2.35%) |
Nov 14, 2016 | 58.77 | 58.93 | 57.38 | 58.44 | 1,549,414 | +0.08(+0.14%) |
Nov 11, 2016 | 56.57 | 58.40 | 56.09 | 58.36 | 1,742,874 | +1.60(+2.82%) |
Nov 10, 2016 | 54.62 | 57.03 | 54.08 | 56.76 | 3,635,023 | +2.68(+4.96%) |
Nov 09, 2016 | 50.55 | 55.24 | 50.55 | 54.08 | 5,040,846 | +4.72(+9.57%) |
Nov 08, 2016 | 49.25 | 49.92 | 49.02 | 49.35 | 983,789 | -0.07(-0.14%) |
Nov 07, 2016 | 49.89 | 49.92 | 49.27 | 49.42 | 1,380,649 | +0.38(+0.78%) |
Nov 04, 2016 | 48.38 | 49.66 | 48.12 | 49.04 | 1,123,988 | +0.43(+0.88%) |
Nov 03, 2016 | 48.80 | 49.05 | 48.42 | 48.62 | 912,767 | -0.27(-0.55%) |
Nov 02, 2016 | 48.21 | 49.80 | 48.13 | 48.88 | 2,168,171 | +0.48(+0.99%) |
Nov 01, 2016 | 50.18 | 50.62 | 47.97 | 48.40 | 2,012,746 | +0.89(+1.87%) |
Oct 31, 2016 | 47.17 | 47.66 | 46.93 | 47.51 | 696,861 | +0.34(+0.72%) |
Oct 28, 2016 | 46.64 | 47.52 | 46.42 | 47.18 | 511,804 | +0.48(+1.03%) |
Oct 27, 2016 | 47.44 | 47.44 | 46.55 | 46.70 | 646,225 | -0.75(-1.59%) |
Oct 26, 2016 | 46.91 | 47.67 | 46.86 | 47.45 | 560,025 | +0.32(+0.68%) |
Oct 25, 2016 | 47.03 | 47.29 | 46.58 | 47.13 | 506,006 | -0.03(-0.06%) |
Oct 24, 2016 | 48.18 | 48.18 | 46.85 | 47.16 | 483,143 | -0.38(-0.80%) |
Oct 21, 2016 | 46.48 | 47.59 | 46.18 | 47.54 | 538,550 | +0.57(+1.21%) |
Oct 20, 2016 | 46.87 | 47.57 | 46.71 | 46.97 | 811,329 | -0.06(-0.13%) |
Oct 19, 2016 | 47.44 | 47.44 | 46.68 | 47.03 | 597,953 | -0.30(-0.64%) |
Oct 18, 2016 | 47.63 | 47.66 | 46.66 | 47.34 | 505,651 | +0.30(+0.64%) |
Oct 17, 2016 | 46.86 | 47.25 | 46.68 | 47.03 | 492,771 | +0.19(+0.40%) |
Oct 14, 2016 | 47.88 | 48.12 | 46.80 | 46.85 | 594,025 | -0.48(-1.01%) |
Oct 13, 2016 | 47.13 | 47.53 | 46.68 | 47.33 | 470,256 | -0.33(-0.69%) |
Oct 12, 2016 | 47.73 | 48.14 | 47.58 | 47.66 | 353,439 | -0.27(-0.56%) |
Oct 11, 2016 | 48.55 | 48.69 | 47.51 | 47.92 | 793,653 | -0.50(-1.03%) |
Oct 10, 2016 | 49.15 | 49.57 | 48.40 | 48.42 | 597,342 | -0.35(-0.71%) |
Oct 07, 2016 | 49.82 | 49.99 | 48.74 | 48.77 | 1,074,390 | -1.00(-2.02%) |
Oct 06, 2016 | 49.58 | 50.27 | 49.57 | 49.77 | 807,969 | -0.13(-0.27%) |
Oct 05, 2016 | 49.62 | 50.21 | 49.57 | 49.90 | 906,785 | +0.73(+1.48%) |
Oct 04, 2016 | 49.80 | 49.97 | 48.92 | 49.18 | 638,330 | -0.52(-1.04%) |