Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 55.58 | 55.58 | 55.58 | 0 | +0.28(+0.51%) | |
Dec 29, 2016 | 55.41 | 55.76 | 54.85 | 55.30 | 367,424 | +0.11(+0.20%) |
Dec 28, 2016 | 56.80 | 56.80 | 55.15 | 55.19 | 421,055 | -1.58(-2.78%) |
Dec 27, 2016 | 57.54 | 58.20 | 56.67 | 56.77 | 400,901 | -1.22(-2.10%) |
Dec 23, 2016 | 57.99 | 57.99 | 57.99 | 0 | +1.68(+2.98%) | |
Dec 22, 2016 | 56.91 | 57.34 | 56.07 | 56.31 | 383,250 | -0.54(-0.95%) |
Dec 21, 2016 | 56.76 | 57.72 | 56.16 | 56.85 | 791,164 | +0.10(+0.18%) |
Dec 20, 2016 | 55.90 | 57.00 | 55.86 | 56.75 | 1,061,892 | +0.78(+1.39%) |
Dec 19, 2016 | 56.48 | 56.88 | 55.70 | 55.97 | 595,394 | -0.54(-0.96%) |
Dec 16, 2016 | 57.82 | 58.31 | 55.88 | 56.51 | 926,400 | -1.07(-1.86%) |
Dec 15, 2016 | 55.35 | 57.77 | 55.01 | 57.58 | 841,193 | +2.55(+4.63%) |
Dec 14, 2016 | 54.44 | 55.50 | 54.20 | 55.03 | 821,205 | +0.59(+1.08%) |
Dec 13, 2016 | 54.79 | 55.71 | 54.28 | 54.44 | 793,467 | -0.70(-1.27%) |
Dec 12, 2016 | 55.00 | 55.75 | 54.60 | 55.14 | 701,477 | -0.33(-0.59%) |
Dec 09, 2016 | 56.19 | 57.28 | 55.44 | 55.47 | 630,599 | -0.28(-0.50%) |
Dec 08, 2016 | 55.50 | 56.09 | 55.18 | 55.75 | 903,393 | +0.20(+0.36%) |
Dec 07, 2016 | 57.00 | 57.50 | 54.60 | 55.55 | 1,509,640 | -2.72(-4.67%) |
Dec 06, 2016 | 56.28 | 58.34 | 55.92 | 58.27 | 713,611 | +2.06(+3.66%) |
Dec 05, 2016 | 56.71 | 56.78 | 55.52 | 56.21 | 1,144,859 | -0.04(-0.07%) |
Dec 02, 2016 | 54.87 | 56.73 | 54.37 | 56.25 | 892,820 | +1.36(+2.48%) |
Dec 01, 2016 | 56.62 | 57.37 | 54.77 | 54.89 | 1,141,745 | -1.94(-3.41%) |
Nov 30, 2016 | 57.93 | 58.75 | 56.57 | 56.83 | 1,390,825 | -1.24(-2.14%) |
Nov 29, 2016 | 57.82 | 58.27 | 56.33 | 58.07 | 914,567 | +0.30(+0.52%) |
Nov 28, 2016 | 58.50 | 58.65 | 57.61 | 57.77 | 567,823 | -1.12(-1.90%) |
Nov 25, 2016 | 59.33 | 59.33 | 58.31 | 58.89 | 308,936 | -0.11(-0.19%) |
Nov 23, 2016 | 59.00 | 59.00 | 59.00 | 0 | +0.66(+1.13%) | |
Nov 22, 2016 | 59.20 | 59.86 | 58.08 | 58.34 | 950,789 | -0.86(-1.45%) |
Nov 21, 2016 | 58.06 | 59.34 | 57.97 | 59.20 | 943,512 | +0.76(+1.30%) |
Nov 18, 2016 | 59.39 | 59.51 | 58.37 | 58.44 | 630,252 | -1.06(-1.78%) |
Nov 17, 2016 | 58.94 | 59.28 | 58.26 | 59.50 | 761,593 | +1.08(+1.85%) |
Nov 16, 2016 | 59.12 | 59.20 | 57.84 | 58.42 | 850,469 | -0.98(-1.65%) |
Nov 15, 2016 | 58.67 | 59.84 | 58.02 | 59.40 | 797,043 | +0.38(+0.64%) |
Nov 14, 2016 | 58.48 | 59.10 | 56.54 | 59.02 | 1,476,536 | +0.51(+0.87%) |
Nov 11, 2016 | 58.19 | 59.11 | 57.56 | 58.51 | 1,182,253 | -0.56(-0.95%) |
Nov 10, 2016 | 59.01 | 60.74 | 58.28 | 59.07 | 1,272,510 | +1.06(+1.83%) |
Nov 09, 2016 | 55.00 | 58.59 | 54.63 | 58.01 | 2,693,839 | +4.16(+7.73%) |
Nov 08, 2016 | 53.36 | 54.23 | 52.58 | 53.85 | 1,116,849 | -0.12(-0.22%) |
Nov 07, 2016 | 52.76 | 54.38 | 52.60 | 53.97 | 1,119,790 | +2.01(+3.87%) |
Nov 04, 2016 | 51.26 | 52.45 | 51.04 | 51.96 | 1,080,879 | +0.83(+1.62%) |
Nov 03, 2016 | 52.34 | 53.05 | 50.95 | 51.13 | 1,462,046 | -1.15(-2.20%) |
Nov 02, 2016 | 50.10 | 54.28 | 50.00 | 52.28 | 1,611,281 | +0.40(+0.77%) |
Nov 01, 2016 | 50.31 | 52.57 | 50.23 | 51.88 | 1,558,389 | +1.47(+2.92%) |
Oct 31, 2016 | 51.30 | 51.94 | 50.35 | 50.41 | 899,516 | -0.60(-1.18%) |
Oct 28, 2016 | 51.21 | 52.57 | 50.47 | 51.01 | 1,080,351 | -0.71(-1.37%) |
Oct 27, 2016 | 53.34 | 54.24 | 51.60 | 51.72 | 1,214,377 | -1.52(-2.85%) |
Oct 26, 2016 | 54.41 | 55.73 | 52.68 | 53.24 | 1,813,131 | -1.22(-2.24%) |
Oct 25, 2016 | 56.49 | 56.71 | 53.63 | 54.46 | 1,935,370 | -2.23(-3.93%) |
Oct 24, 2016 | 56.18 | 57.12 | 54.92 | 56.69 | 2,200,636 | +1.07(+1.92%) |
Oct 21, 2016 | 57.03 | 59.40 | 54.80 | 55.62 | 14,323,147 | +12.11(+27.83%) |
Oct 20, 2016 | 43.01 | 43.60 | 42.75 | 43.51 | 3,066,419 | +0.65(+1.52%) |
Oct 19, 2016 | 43.50 | 43.65 | 42.64 | 42.86 | 644,629 | -0.64(-1.47%) |
Oct 18, 2016 | 43.16 | 43.99 | 42.82 | 43.50 | 564,627 | +1.13(+2.67%) |
Oct 17, 2016 | 42.40 | 43.20 | 41.93 | 42.37 | 477,420 | +0.07(+0.17%) |
Oct 14, 2016 | 44.23 | 44.62 | 42.26 | 42.30 | 926,449 | -1.57(-3.58%) |
Oct 13, 2016 | 43.35 | 44.55 | 43.06 | 43.87 | 638,224 | +0.22(+0.50%) |
Oct 12, 2016 | 45.19 | 46.08 | 43.52 | 43.65 | 751,935 | -1.02(-2.28%) |
Oct 11, 2016 | 46.16 | 46.72 | 44.23 | 44.67 | 602,110 | -1.82(-3.91%) |
Oct 10, 2016 | 46.23 | 46.87 | 46.09 | 46.49 | 576,671 | +0.78(+1.71%) |
Oct 07, 2016 | 45.06 | 45.80 | 44.88 | 45.71 | 696,444 | +0.50(+1.11%) |
Oct 06, 2016 | 45.98 | 46.03 | 44.93 | 45.21 | 702,142 | -1.22(-2.63%) |
Oct 05, 2016 | 46.04 | 46.77 | 45.72 | 46.43 | 662,838 | +0.28(+0.61%) |
Oct 04, 2016 | 47.42 | 47.49 | 45.60 | 46.15 | 624,587 | -0.79(-1.68%) |