Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 55.52 | 55.52 | 55.52 | 0 | -0.28(-0.51%) | |
Dec 29, 2016 | 55.37 | 55.86 | 55.37 | 55.81 | 414,559 | +0.36(+0.64%) |
Dec 28, 2016 | 56.45 | 56.50 | 55.20 | 55.45 | 510,356 | -0.98(-1.74%) |
Dec 27, 2016 | 56.43 | 56.79 | 55.51 | 56.43 | 333,926 | +0.21(+0.37%) |
Dec 23, 2016 | 56.23 | 56.23 | 56.23 | 0 | -0.03(-0.06%) | |
Dec 22, 2016 | 56.60 | 56.82 | 55.66 | 56.26 | 517,202 | -0.42(-0.74%) |
Dec 21, 2016 | 57.13 | 57.13 | 56.63 | 56.68 | 438,303 | -0.64(-1.12%) |
Dec 20, 2016 | 56.69 | 57.58 | 56.69 | 57.32 | 646,135 | +0.59(+1.04%) |
Dec 19, 2016 | 56.49 | 57.06 | 56.40 | 56.73 | 537,342 | +0.08(+0.15%) |
Dec 16, 2016 | 56.87 | 57.00 | 56.18 | 56.65 | 1,597,078 | -0.17(-0.30%) |
Dec 15, 2016 | 56.85 | 57.31 | 56.07 | 56.82 | 702,239 | +0.28(+0.49%) |
Dec 14, 2016 | 56.95 | 57.40 | 56.34 | 56.54 | 632,411 | -0.31(-0.55%) |
Dec 13, 2016 | 57.53 | 57.67 | 56.25 | 56.85 | 974,784 | -0.56(-0.97%) |
Dec 12, 2016 | 57.36 | 58.28 | 57.06 | 57.41 | 745,221 | -0.28(-0.48%) |
Dec 09, 2016 | 59.34 | 59.34 | 57.39 | 57.68 | 1,176,931 | -1.51(-2.56%) |
Dec 08, 2016 | 59.14 | 59.26 | 58.41 | 59.20 | 754,709 | +0.26(+0.44%) |
Dec 07, 2016 | 57.46 | 59.19 | 57.16 | 58.94 | 935,852 | +1.41(+2.45%) |
Dec 06, 2016 | 57.11 | 57.64 | 56.64 | 57.53 | 653,103 | +0.60(+1.06%) |
Dec 05, 2016 | 57.29 | 57.96 | 56.64 | 56.93 | 877,273 | -0.12(-0.20%) |
Dec 02, 2016 | 57.86 | 58.38 | 56.83 | 57.04 | 1,556,060 | -0.79(-1.37%) |
Dec 01, 2016 | 56.75 | 57.87 | 56.11 | 57.83 | 1,422,736 | +1.33(+2.36%) |
Nov 30, 2016 | 56.30 | 56.86 | 56.24 | 56.50 | 955,902 | +0.48(+0.85%) |
Nov 29, 2016 | 56.42 | 56.82 | 55.97 | 56.02 | 939,872 | -0.29(-0.52%) |
Nov 28, 2016 | 57.29 | 57.50 | 56.23 | 56.31 | 1,131,904 | -1.35(-2.33%) |
Nov 25, 2016 | 57.37 | 57.66 | 56.22 | 57.66 | 316,637 | +0.56(+0.97%) |
Nov 23, 2016 | 57.10 | 57.10 | 57.10 | 0 | +1.02(+1.82%) | |
Nov 22, 2016 | 56.30 | 56.30 | 55.48 | 56.08 | 954,122 | +0.01(+0.01%) |
Nov 21, 2016 | 56.02 | 56.54 | 55.71 | 56.07 | 1,006,764 | +0.28(+0.50%) |
Nov 18, 2016 | 56.30 | 56.45 | 55.37 | 55.79 | 1,102,410 | -0.39(-0.69%) |
Nov 17, 2016 | 55.69 | 56.29 | 55.35 | 56.18 | 729,880 | +0.68(+1.22%) |
Nov 16, 2016 | 55.04 | 55.58 | 54.96 | 55.50 | 1,103,905 | +0.36(+0.65%) |
Nov 15, 2016 | 54.98 | 55.42 | 54.20 | 55.15 | 1,037,211 | +0.36(+0.65%) |
Nov 14, 2016 | 53.65 | 55.17 | 53.13 | 54.79 | 2,210,234 | +1.66(+3.13%) |
Nov 11, 2016 | 51.96 | 53.45 | 51.36 | 53.13 | 2,041,205 | +0.74(+1.41%) |
Nov 10, 2016 | 50.60 | 52.89 | 50.56 | 52.39 | 1,967,478 | +2.34(+4.67%) |
Nov 09, 2016 | 48.44 | 50.07 | 47.25 | 50.05 | 1,923,911 | +1.35(+2.78%) |
Nov 08, 2016 | 48.45 | 49.00 | 48.10 | 48.70 | 1,183,566 | +0.32(+0.67%) |
Nov 07, 2016 | 48.12 | 48.38 | 47.90 | 48.38 | 952,887 | +1.11(+2.36%) |
Nov 04, 2016 | 47.54 | 47.93 | 47.24 | 47.26 | 798,430 | -0.32(-0.67%) |
Nov 03, 2016 | 47.77 | 47.93 | 47.51 | 47.58 | 860,320 | +0.03(+0.07%) |
Nov 02, 2016 | 48.31 | 48.35 | 47.54 | 47.55 | 1,084,101 | -0.28(-0.58%) |
Nov 01, 2016 | 48.54 | 48.81 | 47.80 | 47.83 | 1,380,534 | -0.50(-1.04%) |
Oct 31, 2016 | 48.98 | 49.33 | 48.33 | 48.33 | 1,543,587 | -0.35(-0.72%) |
Oct 28, 2016 | 49.02 | 49.65 | 48.38 | 48.68 | 2,093,012 | -0.94(-1.89%) |
Oct 27, 2016 | 48.33 | 49.92 | 48.27 | 49.62 | 2,315,198 | +1.95(+4.09%) |
Oct 26, 2016 | 46.27 | 47.85 | 46.26 | 47.67 | 2,210,098 | +1.57(+3.41%) |
Oct 25, 2016 | 46.09 | 46.24 | 45.70 | 46.10 | 689,539 | +0.14(+0.31%) |
Oct 24, 2016 | 45.63 | 46.00 | 45.61 | 45.96 | 591,044 | +0.60(+1.31%) |
Oct 21, 2016 | 44.92 | 45.40 | 44.54 | 45.36 | 738,498 | +0.23(+0.52%) |
Oct 20, 2016 | 45.33 | 45.70 | 45.02 | 45.13 | 1,078,053 | -0.34(-0.74%) |
Oct 19, 2016 | 45.29 | 45.60 | 45.15 | 45.46 | 563,659 | +0.16(+0.34%) |
Oct 18, 2016 | 45.53 | 45.62 | 45.03 | 45.31 | 582,499 | +0.15(+0.33%) |
Oct 17, 2016 | 44.82 | 45.21 | 44.61 | 45.16 | 785,197 | +0.15(+0.33%) |
Oct 14, 2016 | 45.45 | 45.46 | 44.77 | 45.01 | 1,046,311 | -0.11(-0.24%) |
Oct 13, 2016 | 45.41 | 45.41 | 44.81 | 45.12 | 683,624 | -0.74(-1.62%) |
Oct 12, 2016 | 46.05 | 46.05 | 45.49 | 45.87 | 692,928 | -0.11(-0.24%) |
Oct 11, 2016 | 46.14 | 46.32 | 45.79 | 45.98 | 1,221,378 | -0.36(-0.78%) |
Oct 10, 2016 | 46.04 | 46.39 | 45.83 | 46.34 | 750,224 | +0.65(+1.42%) |
Oct 07, 2016 | 45.59 | 45.85 | 44.95 | 45.69 | 995,990 | +0.02(+0.04%) |
Oct 06, 2016 | 45.25 | 45.78 | 45.09 | 45.67 | 609,566 | +0.25(+0.56%) |
Oct 05, 2016 | 44.96 | 45.45 | 44.69 | 45.42 | 642,646 | +0.68(+1.52%) |
Oct 04, 2016 | 44.75 | 45.05 | 44.45 | 44.74 | 631,912 | +0.05(+0.12%) |