Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 58.36 | 58.36 | 58.36 | 0 | -0.75(-1.27%) | |
Dec 29, 2016 | 59.08 | 59.65 | 58.88 | 59.11 | 357,729 | +0.17(+0.29%) |
Dec 28, 2016 | 60.17 | 60.23 | 58.70 | 58.94 | 415,582 | -1.22(-2.02%) |
Dec 27, 2016 | 59.90 | 60.61 | 59.52 | 60.15 | 456,202 | +0.46(+0.77%) |
Dec 23, 2016 | 59.69 | 59.69 | 59.69 | 0 | +0.14(+0.24%) | |
Dec 22, 2016 | 60.31 | 60.57 | 59.22 | 59.55 | 510,406 | -0.78(-1.29%) |
Dec 21, 2016 | 60.81 | 60.99 | 59.79 | 60.33 | 521,000 | -0.48(-0.79%) |
Dec 20, 2016 | 60.75 | 61.53 | 60.49 | 60.81 | 489,908 | +0.27(+0.45%) |
Dec 19, 2016 | 60.23 | 61.28 | 59.67 | 60.53 | 591,843 | +0.45(+0.74%) |
Dec 16, 2016 | 60.99 | 61.19 | 59.79 | 60.08 | 1,651,585 | -0.60(-0.98%) |
Dec 15, 2016 | 61.72 | 62.39 | 60.42 | 60.68 | 1,906,594 | -2.06(-3.29%) |
Dec 14, 2016 | 63.10 | 63.95 | 62.33 | 62.74 | 971,648 | -0.61(-0.97%) |
Dec 13, 2016 | 64.22 | 64.22 | 62.40 | 63.35 | 597,248 | -0.38(-0.60%) |
Dec 12, 2016 | 64.75 | 64.76 | 63.12 | 63.74 | 612,240 | -0.74(-1.14%) |
Dec 09, 2016 | 66.27 | 66.71 | 64.13 | 64.47 | 841,554 | -1.92(-2.89%) |
Dec 08, 2016 | 66.39 | 66.97 | 65.32 | 66.40 | 499,022 | +0.09(+0.14%) |
Dec 07, 2016 | 64.45 | 66.42 | 63.93 | 66.30 | 821,455 | +2.01(+3.13%) |
Dec 06, 2016 | 62.79 | 64.36 | 62.48 | 64.29 | 703,875 | +1.35(+2.14%) |
Dec 05, 2016 | 62.64 | 63.34 | 62.41 | 62.94 | 842,291 | +0.81(+1.30%) |
Dec 02, 2016 | 62.48 | 62.54 | 61.93 | 62.13 | 494,968 | -0.31(-0.49%) |
Dec 01, 2016 | 61.77 | 62.49 | 61.42 | 62.44 | 980,129 | +1.05(+1.71%) |
Nov 30, 2016 | 62.17 | 62.69 | 61.28 | 61.39 | 1,149,230 | -0.21(-0.34%) |
Nov 29, 2016 | 62.00 | 62.20 | 61.59 | 61.60 | 621,699 | -0.51(-0.82%) |
Nov 28, 2016 | 63.78 | 63.83 | 61.99 | 62.11 | 1,001,844 | -1.83(-2.87%) |
Nov 25, 2016 | 63.42 | 63.98 | 63.11 | 63.94 | 448,648 | +0.76(+1.20%) |
Nov 23, 2016 | 63.18 | 63.18 | 63.18 | 0 | +1.24(+2.00%) | |
Nov 22, 2016 | 62.00 | 62.31 | 61.23 | 61.94 | 723,007 | +0.24(+0.39%) |
Nov 21, 2016 | 62.30 | 62.48 | 61.39 | 61.70 | 814,536 | -0.05(-0.08%) |
Nov 18, 2016 | 61.70 | 62.08 | 61.45 | 61.75 | 512,105 | +0.05(+0.08%) |
Nov 17, 2016 | 61.72 | 62.10 | 60.44 | 61.70 | 768,755 | +0.26(+0.42%) |
Nov 16, 2016 | 61.15 | 61.96 | 60.70 | 61.44 | 840,555 | -0.44(-0.72%) |
Nov 15, 2016 | 60.68 | 62.03 | 60.68 | 61.88 | 983,507 | -0.01(-0.01%) |
Nov 14, 2016 | 61.15 | 62.49 | 61.00 | 61.89 | 1,881,654 | +1.26(+2.08%) |
Nov 11, 2016 | 61.71 | 62.31 | 60.12 | 60.63 | 1,868,047 | -1.32(-2.13%) |
Nov 10, 2016 | 60.02 | 62.37 | 59.92 | 61.95 | 2,044,868 | +2.37(+3.98%) |
Nov 09, 2016 | 56.04 | 59.64 | 55.62 | 59.58 | 1,929,255 | +2.66(+4.67%) |
Nov 08, 2016 | 55.29 | 57.23 | 54.92 | 56.92 | 1,275,386 | +1.22(+2.20%) |
Nov 07, 2016 | 54.71 | 55.74 | 54.38 | 55.69 | 1,111,548 | +1.93(+3.60%) |
Nov 04, 2016 | 53.88 | 54.57 | 53.43 | 53.76 | 852,792 | -0.05(-0.09%) |
Nov 03, 2016 | 53.93 | 54.26 | 53.67 | 53.81 | 1,058,312 | +0.19(+0.35%) |
Nov 02, 2016 | 53.75 | 54.30 | 53.43 | 53.62 | 890,065 | -0.34(-0.64%) |
Nov 01, 2016 | 54.12 | 54.57 | 53.54 | 53.96 | 973,898 | -0.13(-0.25%) |
Oct 31, 2016 | 53.86 | 54.42 | 53.70 | 54.10 | 1,202,067 | +0.35(+0.65%) |
Oct 28, 2016 | 54.08 | 54.56 | 53.23 | 53.75 | 1,153,397 | -0.19(-0.35%) |
Oct 27, 2016 | 54.21 | 54.21 | 53.40 | 53.93 | 1,386,270 | -0.03(-0.06%) |
Oct 26, 2016 | 50.99 | 54.00 | 50.92 | 53.96 | 2,655,703 | +2.46(+4.77%) |
Oct 25, 2016 | 48.83 | 52.21 | 48.83 | 51.51 | 2,365,059 | +0.41(+0.79%) |
Oct 24, 2016 | 50.69 | 51.45 | 50.60 | 51.10 | 1,799,349 | +0.87(+1.74%) |
Oct 21, 2016 | 48.61 | 50.31 | 48.36 | 50.23 | 998,968 | +1.00(+2.03%) |
Oct 20, 2016 | 49.06 | 49.87 | 49.06 | 49.23 | 647,910 | -0.10(-0.21%) |
Oct 19, 2016 | 49.25 | 49.52 | 49.08 | 49.33 | 717,231 | +0.27(+0.54%) |
Oct 18, 2016 | 49.36 | 49.54 | 48.99 | 49.07 | 455,128 | +0.30(+0.61%) |
Oct 17, 2016 | 48.69 | 48.94 | 48.44 | 48.77 | 941,993 | -0.19(-0.40%) |
Oct 14, 2016 | 50.11 | 50.25 | 48.90 | 48.97 | 899,504 | -0.57(-1.15%) |
Oct 13, 2016 | 50.78 | 50.78 | 49.26 | 49.54 | 1,278,820 | -1.87(-3.64%) |
Oct 12, 2016 | 51.45 | 51.77 | 51.06 | 51.41 | 421,541 | -0.09(-0.17%) |
Oct 11, 2016 | 52.37 | 52.54 | 51.22 | 51.49 | 751,686 | -1.07(-2.03%) |
Oct 10, 2016 | 52.24 | 52.61 | 52.07 | 52.56 | 581,039 | +0.73(+1.41%) |
Oct 07, 2016 | 52.23 | 52.23 | 51.39 | 51.83 | 566,611 | -0.53(-1.01%) |
Oct 06, 2016 | 52.12 | 52.49 | 51.73 | 52.36 | 768,612 | +0.19(+0.36%) |
Oct 05, 2016 | 51.31 | 52.90 | 51.10 | 52.17 | 1,327,079 | +1.04(+2.04%) |
Oct 04, 2016 | 51.84 | 52.44 | 50.99 | 51.13 | 1,130,683 | -0.51(-0.98%) |