Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.04 | 51.04 | 51.04 | 0 | -1.16(-2.22%) | |
Dec 29, 2016 | 51.93 | 52.38 | 51.78 | 52.20 | 394,805 | +0.36(+0.69%) |
Dec 28, 2016 | 52.11 | 52.21 | 51.61 | 51.84 | 392,912 | -0.25(-0.47%) |
Dec 27, 2016 | 51.86 | 52.30 | 51.49 | 52.09 | 352,388 | +0.24(+0.46%) |
Dec 23, 2016 | 51.85 | 51.85 | 51.85 | 0 | -0.45(-0.86%) | |
Dec 22, 2016 | 52.46 | 52.53 | 51.88 | 52.30 | 438,817 | +0.04(+0.08%) |
Dec 21, 2016 | 52.83 | 54.10 | 52.23 | 52.26 | 601,655 | -0.74(-1.40%) |
Dec 20, 2016 | 52.91 | 54.03 | 52.83 | 53.00 | 553,246 | +0.09(+0.16%) |
Dec 19, 2016 | 53.41 | 53.79 | 52.77 | 52.92 | 1,129,076 | -0.39(-0.74%) |
Dec 16, 2016 | 52.99 | 53.57 | 52.54 | 53.31 | 1,862,051 | +0.53(+1.00%) |
Dec 15, 2016 | 53.64 | 53.82 | 52.62 | 52.78 | 1,432,271 | -0.63(-1.18%) |
Dec 14, 2016 | 54.06 | 54.47 | 53.35 | 53.41 | 900,646 | -0.78(-1.43%) |
Dec 13, 2016 | 53.91 | 54.75 | 53.76 | 54.19 | 927,409 | +0.32(+0.60%) |
Dec 12, 2016 | 53.37 | 53.91 | 53.16 | 53.86 | 708,059 | -0.10(-0.19%) |
Dec 09, 2016 | 54.69 | 54.76 | 53.77 | 53.97 | 804,519 | -0.52(-0.95%) |
Dec 08, 2016 | 54.57 | 54.90 | 53.91 | 54.49 | 1,412,655 | -0.21(-0.39%) |
Dec 07, 2016 | 53.45 | 54.86 | 53.29 | 54.70 | 1,070,898 | +1.39(+2.61%) |
Dec 06, 2016 | 52.44 | 53.35 | 51.67 | 53.31 | 966,979 | +0.97(+1.86%) |
Dec 05, 2016 | 51.83 | 52.41 | 51.54 | 52.34 | 721,857 | +0.78(+1.52%) |
Dec 02, 2016 | 51.66 | 51.99 | 51.29 | 51.55 | 857,280 | -0.28(-0.54%) |
Dec 01, 2016 | 50.29 | 52.19 | 50.12 | 51.83 | 1,005,544 | +1.40(+2.77%) |
Nov 30, 2016 | 50.39 | 50.69 | 50.16 | 50.44 | 461,448 | +0.03(+0.07%) |
Nov 29, 2016 | 50.29 | 50.74 | 50.19 | 50.40 | 1,141,840 | +0.00(+0.00%) |
Nov 28, 2016 | 50.97 | 50.97 | 50.01 | 50.40 | 918,406 | -0.63(-1.24%) |
Nov 25, 2016 | 50.85 | 51.25 | 50.82 | 51.03 | 183,647 | +0.04(+0.08%) |
Nov 23, 2016 | 50.99 | 50.99 | 50.99 | 0 | +0.29(+0.57%) | |
Nov 22, 2016 | 50.29 | 50.78 | 49.96 | 50.70 | 971,542 | +0.84(+1.68%) |
Nov 21, 2016 | 49.57 | 50.03 | 49.38 | 49.87 | 700,418 | +0.49(+1.00%) |
Nov 18, 2016 | 49.42 | 49.42 | 48.78 | 49.37 | 1,104,605 | +0.15(+0.31%) |
Nov 17, 2016 | 48.59 | 49.22 | 48.24 | 49.22 | 1,102,420 | +0.74(+1.53%) |
Nov 16, 2016 | 48.87 | 49.31 | 48.14 | 48.48 | 2,452,446 | -1.11(-2.23%) |
Nov 15, 2016 | 51.14 | 51.14 | 49.40 | 49.58 | 2,800,284 | -1.69(-3.29%) |
Nov 14, 2016 | 49.44 | 51.28 | 49.44 | 51.27 | 2,367,004 | +1.87(+3.78%) |
Nov 11, 2016 | 48.72 | 49.43 | 48.01 | 49.41 | 1,391,783 | +0.81(+1.67%) |
Nov 10, 2016 | 47.82 | 48.67 | 47.79 | 48.60 | 1,835,368 | +1.03(+2.17%) |
Nov 09, 2016 | 45.27 | 48.08 | 45.08 | 47.56 | 2,714,899 | +2.35(+5.20%) |
Nov 08, 2016 | 45.08 | 45.51 | 44.86 | 45.21 | 668,186 | +0.18(+0.40%) |
Nov 07, 2016 | 44.92 | 45.39 | 44.73 | 45.03 | 790,040 | +0.90(+2.03%) |
Nov 04, 2016 | 44.10 | 44.58 | 43.68 | 44.14 | 978,132 | +0.20(+0.44%) |
Nov 03, 2016 | 44.72 | 44.87 | 43.87 | 43.94 | 1,012,664 | -0.60(-1.35%) |
Nov 02, 2016 | 44.83 | 45.09 | 44.42 | 44.54 | 812,903 | -0.14(-0.32%) |
Nov 01, 2016 | 45.31 | 45.44 | 44.38 | 44.69 | 962,876 | -0.44(-0.98%) |
Oct 31, 2016 | 44.81 | 45.23 | 44.77 | 45.13 | 835,032 | +0.20(+0.43%) |
Oct 28, 2016 | 44.22 | 44.96 | 44.22 | 44.94 | 1,332,734 | +0.81(+1.85%) |
Oct 27, 2016 | 45.82 | 45.99 | 43.59 | 44.12 | 3,598,065 | +2.44(+5.86%) |
Oct 26, 2016 | 41.89 | 42.39 | 41.57 | 41.68 | 1,936,267 | -0.20(-0.48%) |
Oct 25, 2016 | 42.85 | 42.85 | 41.70 | 41.88 | 1,208,173 | -1.41(-3.26%) |
Oct 24, 2016 | 42.85 | 43.39 | 42.84 | 43.29 | 600,939 | +0.57(+1.33%) |
Oct 21, 2016 | 42.11 | 42.75 | 42.00 | 42.72 | 760,409 | +0.59(+1.39%) |
Oct 20, 2016 | 43.06 | 43.09 | 42.12 | 42.14 | 948,737 | -1.37(-3.14%) |
Oct 19, 2016 | 43.42 | 43.67 | 43.27 | 43.50 | 610,762 | +0.29(+0.67%) |
Oct 18, 2016 | 43.50 | 43.92 | 43.19 | 43.21 | 680,842 | -0.17(-0.39%) |
Oct 17, 2016 | 43.53 | 43.79 | 43.22 | 43.38 | 422,227 | -0.14(-0.33%) |
Oct 14, 2016 | 43.21 | 43.78 | 43.21 | 43.53 | 470,246 | +0.20(+0.47%) |
Oct 13, 2016 | 43.30 | 43.56 | 43.13 | 43.32 | 676,574 | -0.38(-0.87%) |
Oct 12, 2016 | 43.35 | 44.03 | 43.10 | 43.70 | 994,652 | +0.46(+1.06%) |
Oct 11, 2016 | 43.54 | 44.05 | 43.15 | 43.25 | 680,323 | -0.44(-1.01%) |
Oct 10, 2016 | 43.00 | 44.03 | 42.98 | 43.69 | 1,294,656 | +0.92(+2.14%) |
Oct 07, 2016 | 42.11 | 43.02 | 42.11 | 42.77 | 1,320,267 | +0.76(+1.82%) |
Oct 06, 2016 | 42.02 | 42.25 | 41.83 | 42.01 | 574,135 | -0.23(-0.54%) |
Oct 05, 2016 | 42.74 | 42.93 | 42.23 | 42.24 | 485,312 | -0.50(-1.17%) |
Oct 04, 2016 | 42.77 | 43.26 | 42.61 | 42.74 | 878,680 | +0.35(+0.82%) |