Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 58.46 | 58.46 | 58.46 | 0 | -0.56(-0.95%) | |
Dec 29, 2016 | 59.06 | 59.64 | 58.77 | 59.02 | 116,515 | +0.39(+0.66%) |
Dec 28, 2016 | 59.56 | 59.56 | 58.46 | 58.63 | 169,504 | -0.87(-1.45%) |
Dec 27, 2016 | 59.79 | 60.30 | 59.41 | 59.50 | 112,462 | -0.30(-0.51%) |
Dec 23, 2016 | 59.80 | 59.80 | 59.80 | 0 | -0.23(-0.38%) | |
Dec 22, 2016 | 59.85 | 60.50 | 59.56 | 60.03 | 249,125 | +0.33(+0.56%) |
Dec 21, 2016 | 59.53 | 60.57 | 59.12 | 59.69 | 389,711 | +0.09(+0.15%) |
Dec 20, 2016 | 60.07 | 60.61 | 59.34 | 59.60 | 398,236 | -0.61(-1.01%) |
Dec 19, 2016 | 61.15 | 61.95 | 59.93 | 60.21 | 435,742 | -2.82(-4.48%) |
Dec 16, 2016 | 63.18 | 63.69 | 62.82 | 63.03 | 423,131 | +0.11(+0.17%) |
Dec 15, 2016 | 62.96 | 63.53 | 62.76 | 62.93 | 179,437 | -0.12(-0.19%) |
Dec 14, 2016 | 63.19 | 63.77 | 62.82 | 63.05 | 169,198 | -0.53(-0.84%) |
Dec 13, 2016 | 64.10 | 64.29 | 63.23 | 63.58 | 207,093 | -0.22(-0.34%) |
Dec 12, 2016 | 65.34 | 65.70 | 63.47 | 63.80 | 196,008 | -1.58(-2.41%) |
Dec 09, 2016 | 64.98 | 65.82 | 64.89 | 65.37 | 258,976 | +0.21(+0.32%) |
Dec 08, 2016 | 64.24 | 65.16 | 63.61 | 65.16 | 214,360 | +1.16(+1.81%) |
Dec 07, 2016 | 64.41 | 64.58 | 63.67 | 64.01 | 262,607 | -0.31(-0.48%) |
Dec 06, 2016 | 63.30 | 64.44 | 63.18 | 64.32 | 264,001 | +0.91(+1.43%) |
Dec 05, 2016 | 64.13 | 64.56 | 63.08 | 63.41 | 429,329 | -0.50(-0.79%) |
Dec 02, 2016 | 64.98 | 65.46 | 63.89 | 63.91 | 267,975 | -1.07(-1.64%) |
Dec 01, 2016 | 62.73 | 64.98 | 62.72 | 64.98 | 421,119 | +2.25(+3.59%) |
Nov 30, 2016 | 63.76 | 63.76 | 62.58 | 62.72 | 278,156 | -1.07(-1.67%) |
Nov 29, 2016 | 64.80 | 64.95 | 63.78 | 63.79 | 223,114 | -0.89(-1.38%) |
Nov 28, 2016 | 65.55 | 65.68 | 64.66 | 64.68 | 173,768 | -1.14(-1.73%) |
Nov 25, 2016 | 65.74 | 65.92 | 65.25 | 65.82 | 64,174 | +0.41(+0.62%) |
Nov 23, 2016 | 65.42 | 65.42 | 65.42 | 0 | +0.05(+0.07%) | |
Nov 22, 2016 | 64.66 | 65.67 | 63.98 | 65.37 | 217,998 | +0.53(+0.81%) |
Nov 21, 2016 | 63.72 | 64.95 | 63.72 | 64.85 | 163,307 | +1.13(+1.78%) |
Nov 18, 2016 | 62.36 | 63.75 | 62.34 | 63.72 | 212,037 | +0.14(+0.22%) |
Nov 17, 2016 | 63.87 | 64.42 | 63.05 | 63.57 | 256,712 | -0.29(-0.46%) |
Nov 16, 2016 | 64.32 | 64.56 | 63.52 | 63.87 | 188,504 | -0.56(-0.87%) |
Nov 15, 2016 | 64.27 | 64.55 | 63.09 | 64.43 | 235,002 | +0.47(+0.74%) |
Nov 14, 2016 | 62.30 | 64.05 | 62.03 | 63.96 | 312,790 | +2.06(+3.32%) |
Nov 11, 2016 | 61.41 | 62.74 | 60.92 | 61.90 | 285,911 | +0.45(+0.73%) |
Nov 10, 2016 | 60.63 | 62.28 | 60.63 | 61.45 | 305,161 | +0.96(+1.59%) |
Nov 09, 2016 | 57.85 | 60.52 | 57.55 | 60.49 | 316,874 | +2.06(+3.52%) |
Nov 08, 2016 | 58.29 | 58.83 | 57.84 | 58.43 | 177,299 | -0.04(-0.06%) |
Nov 07, 2016 | 58.74 | 59.34 | 58.32 | 58.47 | 171,816 | +0.34(+0.58%) |
Nov 04, 2016 | 57.58 | 58.83 | 57.51 | 58.13 | 195,676 | +0.32(+0.56%) |
Nov 03, 2016 | 57.83 | 58.61 | 57.47 | 57.81 | 193,287 | -0.02(-0.03%) |
Nov 02, 2016 | 57.94 | 58.97 | 57.31 | 57.82 | 222,194 | -0.31(-0.53%) |
Nov 01, 2016 | 58.65 | 59.45 | 57.72 | 58.13 | 401,956 | -1.23(-2.07%) |
Oct 31, 2016 | 58.91 | 60.17 | 58.83 | 59.36 | 292,491 | +0.53(+0.89%) |
Oct 28, 2016 | 58.60 | 59.36 | 58.55 | 58.84 | 143,587 | +0.27(+0.46%) |
Oct 27, 2016 | 58.84 | 58.99 | 58.27 | 58.57 | 203,300 | +0.12(+0.21%) |
Oct 26, 2016 | 58.65 | 59.04 | 58.40 | 58.45 | 160,947 | -0.47(-0.79%) |
Oct 25, 2016 | 60.08 | 60.08 | 58.87 | 58.91 | 159,785 | -1.57(-2.59%) |
Oct 24, 2016 | 60.29 | 60.64 | 60.02 | 60.48 | 160,481 | +0.60(+1.00%) |
Oct 21, 2016 | 59.54 | 60.03 | 59.32 | 59.88 | 190,984 | +0.38(+0.64%) |
Oct 20, 2016 | 59.26 | 59.53 | 58.56 | 59.50 | 171,712 | +0.04(+0.06%) |
Oct 19, 2016 | 59.00 | 59.93 | 58.82 | 59.46 | 147,486 | +0.64(+1.08%) |
Oct 18, 2016 | 59.33 | 59.41 | 58.74 | 58.82 | 126,120 | +0.13(+0.22%) |
Oct 17, 2016 | 59.10 | 59.13 | 58.64 | 58.69 | 140,144 | -0.29(-0.50%) |
Oct 14, 2016 | 58.86 | 59.52 | 58.53 | 58.99 | 108,693 | +0.20(+0.34%) |
Oct 13, 2016 | 58.56 | 58.99 | 58.42 | 58.78 | 182,793 | -0.29(-0.48%) |
Oct 12, 2016 | 59.21 | 59.36 | 58.92 | 59.07 | 113,540 | +0.07(+0.11%) |
Oct 11, 2016 | 59.38 | 59.38 | 58.84 | 59.00 | 155,517 | -0.29(-0.48%) |
Oct 10, 2016 | 58.95 | 59.42 | 58.64 | 59.29 | 118,266 | +0.47(+0.80%) |
Oct 07, 2016 | 58.70 | 59.08 | 58.39 | 58.81 | 225,711 | +0.16(+0.27%) |
Oct 06, 2016 | 58.51 | 58.87 | 58.20 | 58.66 | 247,587 | -0.08(-0.13%) |
Oct 05, 2016 | 59.20 | 59.73 | 58.56 | 58.73 | 171,758 | -0.53(-0.90%) |
Oct 04, 2016 | 59.49 | 59.92 | 58.95 | 59.27 | 132,548 | +0.09(+0.15%) |