Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 60.02 | 60.02 | 60.02 | 0 | -0.28(-0.46%) | |
Dec 29, 2016 | 60.15 | 60.58 | 60.05 | 60.30 | 22,607 | +0.22(+0.37%) |
Dec 28, 2016 | 60.91 | 60.91 | 60.07 | 60.07 | 25,060 | -0.79(-1.29%) |
Dec 27, 2016 | 60.64 | 60.98 | 60.64 | 60.86 | 36,935 | +0.37(+0.62%) |
Dec 23, 2016 | 60.49 | 60.49 | 60.49 | 0 | +0.30(+0.51%) | |
Dec 22, 2016 | 60.75 | 60.77 | 59.97 | 60.18 | 28,511 | -0.63(-1.03%) |
Dec 21, 2016 | 61.03 | 61.11 | 60.81 | 60.81 | 18,762 | -0.12(-0.19%) |
Dec 20, 2016 | 60.72 | 61.05 | 60.67 | 60.92 | 23,914 | +0.46(+0.76%) |
Dec 19, 2016 | 60.22 | 60.61 | 60.12 | 60.46 | 22,600 | +0.40(+0.67%) |
Dec 16, 2016 | 60.38 | 60.82 | 60.06 | 60.06 | 21,364 | -0.27(-0.44%) |
Dec 15, 2016 | 59.94 | 60.74 | 59.92 | 60.33 | 36,427 | +0.51(+0.85%) |
Dec 14, 2016 | 60.34 | 60.52 | 59.82 | 59.82 | 43,715 | -0.72(-1.19%) |
Dec 13, 2016 | 60.77 | 60.97 | 60.32 | 60.54 | 70,759 | +0.10(+0.16%) |
Dec 12, 2016 | 60.95 | 61.09 | 60.29 | 60.44 | 43,835 | -0.55(-0.90%) |
Dec 09, 2016 | 61.29 | 61.30 | 60.79 | 60.99 | 34,507 | +0.13(+0.21%) |
Dec 08, 2016 | 60.20 | 60.94 | 59.91 | 60.86 | 37,138 | +1.01(+1.69%) |
Dec 07, 2016 | 59.45 | 59.96 | 59.05 | 59.85 | 33,415 | +0.58(+0.98%) |
Dec 06, 2016 | 58.83 | 59.34 | 58.50 | 59.27 | 40,994 | +0.58(+0.99%) |
Dec 05, 2016 | 58.23 | 58.71 | 58.21 | 58.69 | 44,161 | +1.07(+1.85%) |
Dec 02, 2016 | 57.90 | 57.95 | 57.56 | 57.62 | 30,247 | -0.05(-0.08%) |
Dec 01, 2016 | 58.22 | 58.38 | 57.48 | 57.67 | 29,056 | -0.39(-0.67%) |
Nov 30, 2016 | 58.54 | 58.60 | 57.94 | 58.06 | 13,128 | -0.19(-0.33%) |
Nov 29, 2016 | 58.33 | 58.56 | 58.25 | 58.25 | 12,104 | -0.07(-0.13%) |
Nov 28, 2016 | 59.03 | 59.05 | 58.22 | 58.32 | 54,968 | -0.72(-1.22%) |
Nov 25, 2016 | 58.82 | 59.04 | 58.82 | 59.04 | 159,820 | +0.30(+0.51%) |
Nov 23, 2016 | 58.75 | 58.75 | 58.75 | 0 | +0.37(+0.63%) | |
Nov 22, 2016 | 58.04 | 58.38 | 57.84 | 58.38 | 55,807 | +0.58(+1.01%) |
Nov 21, 2016 | 57.66 | 57.88 | 57.33 | 57.80 | 33,099 | +0.27(+0.48%) |
Nov 18, 2016 | 57.39 | 57.58 | 57.25 | 57.52 | 14,793 | +0.26(+0.46%) |
Nov 17, 2016 | 56.88 | 57.40 | 56.88 | 57.26 | 41,869 | +0.41(+0.73%) |
Nov 16, 2016 | 56.89 | 56.99 | 56.71 | 56.84 | 31,908 | +0.02(+0.03%) |
Nov 15, 2016 | 56.72 | 56.91 | 56.31 | 56.83 | 76,576 | +0.17(+0.30%) |
Nov 14, 2016 | 56.45 | 57.07 | 56.30 | 56.65 | 33,850 | +0.75(+1.35%) |
Nov 11, 2016 | 54.80 | 55.93 | 54.70 | 55.90 | 14,563 | +1.30(+2.38%) |
Nov 10, 2016 | 54.23 | 54.83 | 54.01 | 54.60 | 25,187 | +1.07(+1.99%) |
Nov 09, 2016 | 51.84 | 53.54 | 51.57 | 53.53 | 18,503 | +1.38(+2.65%) |
Nov 08, 2016 | 51.84 | 52.15 | 51.84 | 52.15 | 10,982 | +0.33(+0.64%) |
Nov 07, 2016 | 51.72 | 51.95 | 51.70 | 51.82 | 18,660 | +1.00(+1.96%) |
Nov 04, 2016 | 50.73 | 51.26 | 50.73 | 50.82 | 7,630 | +0.31(+0.61%) |
Nov 03, 2016 | 50.86 | 51.07 | 50.48 | 50.51 | 15,696 | -0.32(-0.63%) |
Nov 02, 2016 | 51.07 | 51.26 | 50.82 | 50.83 | 16,484 | -0.34(-0.66%) |
Nov 01, 2016 | 51.89 | 51.89 | 51.01 | 51.17 | 56,038 | -0.73(-1.41%) |
Oct 31, 2016 | 51.70 | 51.92 | 51.60 | 51.90 | 18,887 | +0.27(+0.53%) |
Oct 28, 2016 | 51.56 | 51.83 | 51.47 | 51.63 | 12,825 | +0.01(+0.02%) |
Oct 27, 2016 | 52.36 | 52.36 | 51.61 | 51.62 | 11,733 | -0.65(-1.25%) |
Oct 26, 2016 | 52.55 | 52.70 | 52.22 | 52.27 | 17,231 | -0.48(-0.91%) |
Oct 25, 2016 | 53.31 | 53.31 | 52.74 | 52.75 | 10,864 | -0.60(-1.13%) |
Oct 24, 2016 | 53.41 | 53.60 | 53.25 | 53.35 | 67,371 | +0.42(+0.80%) |
Oct 21, 2016 | 52.72 | 52.96 | 52.69 | 52.93 | 25,911 | -0.13(-0.24%) |
Oct 20, 2016 | 53.41 | 53.41 | 52.93 | 53.06 | 14,420 | -0.42(-0.78%) |
Oct 19, 2016 | 53.17 | 53.59 | 53.13 | 53.47 | 10,922 | +0.10(+0.18%) |
Oct 18, 2016 | 53.82 | 53.82 | 53.34 | 53.38 | 12,291 | +0.14(+0.26%) |
Oct 17, 2016 | 53.58 | 53.58 | 53.24 | 53.24 | 23,943 | -0.12(-0.22%) |
Oct 14, 2016 | 53.72 | 53.89 | 53.35 | 53.35 | 6,388 | -0.26(-0.48%) |
Oct 13, 2016 | 53.70 | 53.70 | 53.32 | 53.61 | 12,111 | -0.40(-0.74%) |
Oct 12, 2016 | 54.03 | 54.27 | 53.96 | 54.01 | 10,177 | +0.08(+0.14%) |
Oct 11, 2016 | 54.86 | 54.86 | 53.82 | 53.93 | 34,691 | -1.03(-1.88%) |
Oct 10, 2016 | 54.69 | 55.03 | 54.69 | 54.97 | 6,695 | +0.55(+1.01%) |
Oct 07, 2016 | 54.68 | 54.73 | 54.07 | 54.42 | 13,145 | -0.26(-0.48%) |
Oct 06, 2016 | 54.75 | 54.75 | 54.33 | 54.68 | 14,415 | -0.06(-0.10%) |
Oct 05, 2016 | 54.67 | 55.02 | 54.67 | 54.73 | 16,499 | +0.29(+0.54%) |
Oct 04, 2016 | 54.86 | 54.89 | 54.25 | 54.44 | 21,484 | -0.14(-0.26%) |