Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 52.59 | 52.59 | 52.59 | 0 | +0.09(+0.17%) | |
Dec 29, 2016 | 53.20 | 54.00 | 52.13 | 52.50 | 1,102,182 | -0.57(-1.07%) |
Dec 28, 2016 | 54.73 | 54.92 | 53.00 | 53.07 | 905,944 | -1.35(-2.48%) |
Dec 27, 2016 | 53.69 | 54.89 | 53.67 | 54.42 | 1,038,270 | +0.99(+1.85%) |
Dec 23, 2016 | 53.43 | 53.43 | 53.43 | 0 | -0.42(-0.78%) | |
Dec 22, 2016 | 53.40 | 54.16 | 53.10 | 53.85 | 1,089,024 | +0.45(+0.84%) |
Dec 21, 2016 | 53.78 | 53.89 | 53.08 | 53.40 | 1,697,513 | -0.22(-0.41%) |
Dec 20, 2016 | 53.00 | 53.99 | 52.56 | 53.62 | 1,412,610 | +1.06(+2.02%) |
Dec 19, 2016 | 51.87 | 52.61 | 51.54 | 52.56 | 993,481 | +0.68(+1.31%) |
Dec 16, 2016 | 53.24 | 53.48 | 51.79 | 51.88 | 2,663,042 | -1.26(-2.37%) |
Dec 15, 2016 | 52.34 | 53.58 | 51.84 | 53.14 | 1,269,770 | +1.26(+2.43%) |
Dec 14, 2016 | 52.25 | 53.00 | 51.54 | 51.88 | 1,568,742 | -0.85(-1.61%) |
Dec 13, 2016 | 52.85 | 53.70 | 51.94 | 52.73 | 2,227,191 | +1.01(+1.95%) |
Dec 12, 2016 | 52.11 | 52.72 | 51.29 | 51.72 | 1,235,792 | -0.39(-0.75%) |
Dec 09, 2016 | 52.83 | 53.30 | 51.99 | 52.11 | 1,918,680 | -0.52(-0.99%) |
Dec 08, 2016 | 51.09 | 52.69 | 50.69 | 52.63 | 2,207,706 | +2.14(+4.24%) |
Dec 07, 2016 | 50.24 | 50.77 | 49.70 | 50.49 | 1,144,915 | +0.40(+0.80%) |
Dec 06, 2016 | 49.97 | 50.17 | 49.31 | 50.09 | 973,357 | +0.51(+1.03%) |
Dec 05, 2016 | 49.23 | 50.08 | 49.13 | 49.58 | 1,088,879 | +1.10(+2.27%) |
Dec 02, 2016 | 49.80 | 49.85 | 48.36 | 48.48 | 877,412 | -1.37(-2.75%) |
Dec 01, 2016 | 48.97 | 50.25 | 48.79 | 49.85 | 1,967,031 | +1.33(+2.74%) |
Nov 30, 2016 | 47.52 | 48.73 | 47.52 | 48.52 | 1,467,278 | +1.54(+3.28%) |
Nov 29, 2016 | 46.23 | 47.34 | 46.07 | 46.98 | 1,414,347 | +1.03(+2.24%) |
Nov 28, 2016 | 47.17 | 47.41 | 45.77 | 45.95 | 1,053,342 | -1.46(-3.08%) |
Nov 25, 2016 | 47.21 | 47.93 | 47.01 | 47.41 | 401,827 | -0.04(-0.08%) |
Nov 23, 2016 | 47.45 | 47.45 | 47.45 | 0 | -0.77(-1.60%) | |
Nov 22, 2016 | 47.50 | 48.38 | 47.44 | 48.22 | 1,773,906 | +0.91(+1.92%) |
Nov 21, 2016 | 46.62 | 47.45 | 46.28 | 47.31 | 1,632,944 | +1.03(+2.23%) |
Nov 18, 2016 | 45.80 | 46.49 | 45.56 | 46.28 | 1,308,489 | +0.45(+0.98%) |
Nov 17, 2016 | 45.05 | 46.04 | 45.05 | 45.83 | 1,209,892 | +0.50(+1.10%) |
Nov 16, 2016 | 45.30 | 45.55 | 44.72 | 45.33 | 1,064,390 | -0.49(-1.07%) |
Nov 15, 2016 | 44.93 | 46.00 | 44.00 | 45.82 | 1,748,590 | +0.48(+1.06%) |
Nov 14, 2016 | 44.92 | 47.88 | 44.92 | 45.34 | 3,354,117 | +1.02(+2.30%) |
Nov 11, 2016 | 42.70 | 44.45 | 42.18 | 44.32 | 2,687,424 | +1.22(+2.83%) |
Nov 10, 2016 | 40.00 | 43.26 | 40.00 | 43.10 | 4,054,575 | +3.53(+8.92%) |
Nov 09, 2016 | 37.25 | 40.06 | 37.03 | 39.57 | 2,147,930 | +2.48(+6.69%) |
Nov 08, 2016 | 36.81 | 37.45 | 36.49 | 37.09 | 657,443 | -0.12(-0.32%) |
Nov 07, 2016 | 36.81 | 37.32 | 36.58 | 37.21 | 1,522,436 | +1.31(+3.65%) |
Nov 04, 2016 | 35.73 | 36.74 | 35.63 | 35.90 | 1,024,710 | +0.00(+0.00%) |
Nov 03, 2016 | 36.08 | 36.43 | 35.73 | 35.90 | 919,648 | +0.18(+0.50%) |
Nov 02, 2016 | 36.24 | 36.39 | 35.53 | 35.72 | 1,719,056 | -0.77(-2.11%) |
Nov 01, 2016 | 37.06 | 37.17 | 36.20 | 36.49 | 999,779 | -0.47(-1.27%) |
Oct 31, 2016 | 37.08 | 37.19 | 36.68 | 36.96 | 1,062,967 | -0.03(-0.08%) |
Oct 28, 2016 | 37.39 | 37.47 | 36.79 | 36.99 | 659,531 | -0.44(-1.18%) |
Oct 27, 2016 | 37.88 | 37.92 | 37.38 | 37.43 | 935,340 | -0.29(-0.77%) |
Oct 26, 2016 | 37.60 | 38.14 | 37.51 | 37.72 | 876,319 | -0.02(-0.05%) |
Oct 25, 2016 | 38.01 | 38.14 | 37.60 | 37.74 | 1,186,244 | -0.41(-1.07%) |
Oct 24, 2016 | 37.81 | 38.41 | 37.81 | 38.15 | 1,526,530 | +0.51(+1.35%) |
Oct 21, 2016 | 37.24 | 37.83 | 37.23 | 37.64 | 1,057,175 | +0.10(+0.27%) |
Oct 20, 2016 | 37.75 | 38.08 | 37.18 | 37.54 | 1,387,916 | -0.41(-1.08%) |
Oct 19, 2016 | 37.74 | 37.98 | 37.48 | 37.95 | 1,078,967 | +0.39(+1.04%) |
Oct 18, 2016 | 37.55 | 37.76 | 37.39 | 37.56 | 1,198,259 | +0.46(+1.24%) |
Oct 17, 2016 | 37.21 | 37.54 | 36.92 | 37.10 | 1,794,006 | -0.18(-0.48%) |
Oct 14, 2016 | 38.01 | 38.38 | 37.23 | 37.28 | 1,261,780 | -0.29(-0.77%) |
Oct 13, 2016 | 38.20 | 38.26 | 37.01 | 37.57 | 1,825,501 | -1.05(-2.72%) |
Oct 12, 2016 | 40.05 | 40.18 | 38.54 | 38.62 | 1,912,472 | -1.30(-3.26%) |
Oct 11, 2016 | 42.70 | 43.30 | 39.55 | 39.92 | 6,437,529 | -1.44(-3.48%) |
Oct 10, 2016 | 40.86 | 41.42 | 40.67 | 41.36 | 2,910,682 | +0.77(+1.90%) |
Oct 07, 2016 | 40.03 | 40.70 | 39.95 | 40.59 | 1,789,826 | +0.46(+1.15%) |
Oct 06, 2016 | 40.00 | 40.29 | 39.65 | 40.13 | 1,473,893 | +0.09(+0.22%) |
Oct 05, 2016 | 39.46 | 40.29 | 39.42 | 40.04 | 3,105,428 | +0.87(+2.22%) |
Oct 04, 2016 | 38.20 | 39.45 | 38.09 | 39.17 | 1,421,132 | +1.18(+3.11%) |