Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.03 | 53.03 | 53.03 | 0 | -0.55(-1.03%) | |
Dec 29, 2016 | 53.69 | 53.70 | 53.05 | 53.58 | 397,254 | +0.14(+0.26%) |
Dec 28, 2016 | 54.03 | 54.17 | 53.41 | 53.44 | 406,369 | -0.53(-0.98%) |
Dec 27, 2016 | 53.32 | 54.20 | 53.03 | 53.97 | 579,136 | +0.39(+0.73%) |
Dec 23, 2016 | 53.58 | 53.58 | 53.58 | 0 | +0.28(+0.53%) | |
Dec 22, 2016 | 53.41 | 53.41 | 52.84 | 53.30 | 413,903 | -0.26(-0.49%) |
Dec 21, 2016 | 54.36 | 54.36 | 53.03 | 53.56 | 603,750 | -0.78(-1.44%) |
Dec 20, 2016 | 53.67 | 54.39 | 52.79 | 54.34 | 815,649 | +1.08(+2.03%) |
Dec 19, 2016 | 51.85 | 53.31 | 51.85 | 53.26 | 831,843 | +1.33(+2.56%) |
Dec 16, 2016 | 51.39 | 52.05 | 51.03 | 51.93 | 1,527,665 | +0.41(+0.80%) |
Dec 15, 2016 | 51.28 | 51.73 | 51.06 | 51.52 | 635,487 | +0.25(+0.49%) |
Dec 14, 2016 | 51.85 | 52.20 | 50.91 | 51.27 | 704,996 | -0.45(-0.87%) |
Dec 13, 2016 | 51.52 | 51.89 | 50.83 | 51.72 | 864,020 | +0.21(+0.41%) |
Dec 12, 2016 | 52.04 | 52.33 | 50.76 | 51.51 | 631,637 | -0.41(-0.79%) |
Dec 09, 2016 | 52.36 | 52.61 | 51.61 | 51.92 | 668,413 | -0.42(-0.80%) |
Dec 08, 2016 | 52.59 | 52.60 | 51.72 | 52.34 | 842,498 | +0.02(+0.04%) |
Dec 07, 2016 | 52.70 | 52.96 | 51.64 | 52.32 | 635,549 | -0.41(-0.78%) |
Dec 06, 2016 | 53.25 | 53.27 | 52.40 | 52.73 | 915,755 | -0.54(-1.01%) |
Dec 05, 2016 | 52.74 | 53.65 | 52.20 | 53.27 | 641,056 | +0.77(+1.47%) |
Dec 02, 2016 | 51.53 | 52.77 | 51.53 | 52.50 | 681,515 | +0.66(+1.27%) |
Dec 01, 2016 | 52.42 | 53.00 | 50.76 | 51.84 | 867,273 | -0.56(-1.07%) |
Nov 30, 2016 | 54.50 | 54.85 | 52.39 | 52.40 | 949,204 | -1.70(-3.14%) |
Nov 29, 2016 | 53.82 | 54.42 | 53.48 | 54.10 | 505,631 | +0.48(+0.90%) |
Nov 28, 2016 | 53.83 | 54.05 | 53.33 | 53.62 | 703,340 | -0.25(-0.46%) |
Nov 25, 2016 | 53.72 | 54.13 | 53.72 | 53.87 | 195,760 | +0.14(+0.26%) |
Nov 23, 2016 | 53.73 | 53.73 | 53.73 | 0 | +0.21(+0.39%) | |
Nov 22, 2016 | 53.58 | 53.61 | 52.30 | 53.52 | 633,994 | +0.19(+0.36%) |
Nov 21, 2016 | 53.83 | 53.83 | 52.98 | 53.33 | 602,130 | -0.09(-0.17%) |
Nov 18, 2016 | 53.95 | 53.95 | 53.19 | 53.42 | 431,348 | -0.51(-0.95%) |
Nov 17, 2016 | 53.88 | 54.79 | 53.60 | 53.93 | 594,793 | +0.51(+0.95%) |
Nov 16, 2016 | 51.95 | 53.53 | 51.68 | 53.42 | 857,100 | +1.47(+2.83%) |
Nov 15, 2016 | 51.76 | 52.21 | 50.73 | 51.95 | 1,015,586 | +0.33(+0.64%) |
Nov 14, 2016 | 54.08 | 54.23 | 51.35 | 51.62 | 636,692 | -2.18(-4.05%) |
Nov 11, 2016 | 53.21 | 54.19 | 52.80 | 53.80 | 458,944 | +0.54(+1.01%) |
Nov 10, 2016 | 53.61 | 54.17 | 52.46 | 53.26 | 881,212 | +0.11(+0.21%) |
Nov 09, 2016 | 50.69 | 53.18 | 50.43 | 53.15 | 745,239 | +1.69(+3.28%) |
Nov 08, 2016 | 51.27 | 52.32 | 50.71 | 51.46 | 553,126 | +0.20(+0.39%) |
Nov 07, 2016 | 50.80 | 51.49 | 50.41 | 51.26 | 526,054 | +1.04(+2.07%) |
Nov 04, 2016 | 50.02 | 50.83 | 49.67 | 50.22 | 457,489 | +0.15(+0.30%) |
Nov 03, 2016 | 49.89 | 50.69 | 49.81 | 50.07 | 358,456 | +0.10(+0.20%) |
Nov 02, 2016 | 50.35 | 50.35 | 49.42 | 49.97 | 603,274 | -0.32(-0.64%) |
Nov 01, 2016 | 50.91 | 50.91 | 49.88 | 50.29 | 449,029 | -0.35(-0.69%) |
Oct 31, 2016 | 51.15 | 51.15 | 50.09 | 50.64 | 469,081 | -0.21(-0.41%) |
Oct 28, 2016 | 50.26 | 51.31 | 50.26 | 50.85 | 497,254 | +0.39(+0.77%) |
Oct 27, 2016 | 51.41 | 51.59 | 50.31 | 50.46 | 485,101 | -0.56(-1.10%) |
Oct 26, 2016 | 51.56 | 51.99 | 50.93 | 51.02 | 629,438 | -0.80(-1.54%) |
Oct 25, 2016 | 52.88 | 52.88 | 51.38 | 51.82 | 515,717 | -0.95(-1.80%) |
Oct 24, 2016 | 52.31 | 52.98 | 52.00 | 52.77 | 776,846 | +0.72(+1.38%) |
Oct 21, 2016 | 51.99 | 52.41 | 51.20 | 52.05 | 842,768 | -0.35(-0.67%) |
Oct 20, 2016 | 52.48 | 53.81 | 52.15 | 52.40 | 1,228,106 | -0.45(-0.85%) |
Oct 19, 2016 | 54.30 | 54.49 | 52.37 | 52.85 | 4,307,758 | -6.16(-10.43%) |
Oct 18, 2016 | 58.84 | 59.60 | 58.36 | 59.01 | 1,213,361 | +1.11(+1.91%) |
Oct 17, 2016 | 56.74 | 57.92 | 56.41 | 57.90 | 1,142,771 | +1.12(+1.97%) |
Oct 14, 2016 | 57.33 | 57.33 | 55.85 | 56.78 | 894,718 | -0.53(-0.92%) |
Oct 13, 2016 | 56.50 | 57.33 | 55.52 | 57.31 | 647,287 | +0.86(+1.52%) |
Oct 12, 2016 | 55.92 | 56.52 | 55.52 | 56.45 | 465,991 | +0.46(+0.82%) |
Oct 11, 2016 | 57.92 | 58.20 | 55.98 | 55.99 | 422,676 | -2.09(-3.60%) |
Oct 10, 2016 | 57.82 | 58.45 | 57.67 | 58.08 | 269,043 | +0.71(+1.24%) |
Oct 07, 2016 | 57.45 | 57.87 | 56.86 | 57.37 | 442,215 | -0.15(-0.26%) |
Oct 06, 2016 | 56.93 | 57.60 | 56.35 | 57.52 | 618,592 | +0.68(+1.20%) |
Oct 05, 2016 | 56.09 | 57.11 | 55.93 | 56.84 | 882,104 | +1.03(+1.85%) |
Oct 04, 2016 | 56.85 | 57.02 | 55.70 | 55.81 | 779,199 | -0.94(-1.66%) |