Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.58 | 53.58 | 53.58 | 0 | -0.39(-0.72%) | |
Dec 29, 2016 | 53.50 | 54.35 | 53.10 | 53.97 | 358,733 | +0.51(+0.95%) |
Dec 28, 2016 | 53.66 | 55.51 | 53.17 | 53.46 | 421,362 | -2.37(-4.25%) |
Dec 27, 2016 | 53.91 | 56.00 | 53.66 | 55.83 | 267,820 | +1.74(+3.22%) |
Dec 23, 2016 | 54.09 | 54.09 | 54.09 | 0 | -0.88(-1.60%) | |
Dec 22, 2016 | 55.36 | 55.56 | 54.54 | 54.97 | 197,898 | -0.08(-0.15%) |
Dec 21, 2016 | 54.95 | 55.60 | 54.84 | 55.05 | 293,666 | +0.05(+0.09%) |
Dec 20, 2016 | 57.05 | 57.23 | 54.58 | 55.00 | 519,266 | -1.91(-3.36%) |
Dec 19, 2016 | 56.89 | 57.08 | 55.83 | 56.91 | 452,466 | +0.41(+0.73%) |
Dec 16, 2016 | 57.18 | 57.67 | 56.35 | 56.50 | 1,290,571 | -0.78(-1.36%) |
Dec 15, 2016 | 55.71 | 57.86 | 55.01 | 57.28 | 536,488 | +1.99(+3.60%) |
Dec 14, 2016 | 57.20 | 59.01 | 55.18 | 55.29 | 584,373 | -2.00(-3.49%) |
Dec 13, 2016 | 55.35 | 59.62 | 55.26 | 57.29 | 865,735 | +1.86(+3.36%) |
Dec 12, 2016 | 54.27 | 56.30 | 53.51 | 55.43 | 696,083 | -0.95(-1.68%) |
Dec 09, 2016 | 56.00 | 58.00 | 55.18 | 56.38 | 580,828 | +1.38(+2.51%) |
Dec 08, 2016 | 55.00 | 55.46 | 53.26 | 55.00 | 522,671 | +0.09(+0.16%) |
Dec 07, 2016 | 54.00 | 55.18 | 53.28 | 54.91 | 461,453 | +0.62(+1.14%) |
Dec 06, 2016 | 54.95 | 55.20 | 54.23 | 54.29 | 351,495 | -0.41(-0.75%) |
Dec 05, 2016 | 52.93 | 54.99 | 52.64 | 54.70 | 411,175 | +2.40(+4.59%) |
Dec 02, 2016 | 52.22 | 52.76 | 51.45 | 52.30 | 467,272 | +0.08(+0.15%) |
Dec 01, 2016 | 54.81 | 54.94 | 51.10 | 52.22 | 662,789 | -2.36(-4.32%) |
Nov 30, 2016 | 53.34 | 55.14 | 53.00 | 54.58 | 549,226 | +1.41(+2.65%) |
Nov 29, 2016 | 53.38 | 53.76 | 52.60 | 53.17 | 493,484 | -0.17(-0.32%) |
Nov 28, 2016 | 54.74 | 54.77 | 53.23 | 53.34 | 301,253 | -1.61(-2.93%) |
Nov 25, 2016 | 54.88 | 55.20 | 54.36 | 54.95 | 185,093 | -0.02(-0.04%) |
Nov 23, 2016 | 54.97 | 54.97 | 54.97 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 54.72 | 55.09 | 53.98 | 54.83 | 458,667 | +0.35(+0.64%) |
Nov 21, 2016 | 54.66 | 55.07 | 53.49 | 54.48 | 395,272 | +0.25(+0.46%) |
Nov 18, 2016 | 54.16 | 54.80 | 53.02 | 54.23 | 504,651 | -0.14(-0.26%) |
Nov 17, 2016 | 54.87 | 55.39 | 54.15 | 54.37 | 456,369 | -0.43(-0.78%) |
Nov 16, 2016 | 54.70 | 56.25 | 54.51 | 54.80 | 471,164 | -0.36(-0.65%) |
Nov 15, 2016 | 57.87 | 57.91 | 54.35 | 55.16 | 774,214 | -2.20(-3.84%) |
Nov 14, 2016 | 54.43 | 57.45 | 53.50 | 57.36 | 884,939 | +2.28(+4.14%) |
Nov 11, 2016 | 51.97 | 55.16 | 51.50 | 55.08 | 887,636 | +3.66(+7.12%) |
Nov 10, 2016 | 54.19 | 54.45 | 50.54 | 51.42 | 757,244 | -2.17(-4.05%) |
Nov 09, 2016 | 51.45 | 53.64 | 51.45 | 53.59 | 706,624 | +1.43(+2.74%) |
Nov 08, 2016 | 52.32 | 52.79 | 48.87 | 52.16 | 2,169,987 | -2.80(-5.09%) |
Nov 07, 2016 | 53.77 | 54.98 | 53.64 | 54.96 | 498,983 | +1.82(+3.42%) |
Nov 04, 2016 | 53.54 | 54.53 | 53.10 | 53.14 | 646,047 | -0.13(-0.24%) |
Nov 03, 2016 | 53.52 | 53.93 | 53.01 | 53.27 | 441,856 | +0.08(+0.15%) |
Nov 02, 2016 | 53.30 | 53.75 | 52.30 | 53.19 | 576,157 | -0.17(-0.32%) |
Nov 01, 2016 | 52.31 | 54.81 | 52.31 | 53.36 | 801,368 | +1.24(+2.38%) |
Oct 31, 2016 | 52.35 | 52.86 | 51.41 | 52.12 | 1,091,129 | -0.45(-0.86%) |
Oct 28, 2016 | 53.30 | 56.00 | 50.23 | 52.57 | 5,003,310 | -15.13(-22.35%) |
Oct 27, 2016 | 67.62 | 69.18 | 67.11 | 67.70 | 771,848 | +0.60(+0.89%) |
Oct 26, 2016 | 67.55 | 68.11 | 67.09 | 67.10 | 455,378 | -0.58(-0.86%) |
Oct 25, 2016 | 68.37 | 68.97 | 66.81 | 67.68 | 412,049 | -1.25(-1.81%) |
Oct 24, 2016 | 68.06 | 69.45 | 68.00 | 68.93 | 494,481 | +1.13(+1.67%) |
Oct 21, 2016 | 67.71 | 67.88 | 66.51 | 67.80 | 293,258 | -0.40(-0.59%) |
Oct 20, 2016 | 66.19 | 68.49 | 65.57 | 68.20 | 456,490 | +2.06(+3.11%) |
Oct 19, 2016 | 65.80 | 67.63 | 65.03 | 66.14 | 416,237 | +0.24(+0.36%) |
Oct 18, 2016 | 66.43 | 66.70 | 65.33 | 65.90 | 248,389 | +0.23(+0.35%) |
Oct 17, 2016 | 66.12 | 66.99 | 65.53 | 65.67 | 429,978 | -0.71(-1.07%) |
Oct 14, 2016 | 66.00 | 67.74 | 65.15 | 66.38 | 510,918 | +0.83(+1.27%) |
Oct 13, 2016 | 67.13 | 67.13 | 64.18 | 65.55 | 735,554 | -0.21(-0.32%) |
Oct 12, 2016 | 65.29 | 65.86 | 64.00 | 65.76 | 413,915 | +0.32(+0.49%) |
Oct 11, 2016 | 67.20 | 67.56 | 64.76 | 65.44 | 751,170 | -1.83(-2.72%) |
Oct 10, 2016 | 66.93 | 68.37 | 66.49 | 67.27 | 781,829 | +0.97(+1.46%) |
Oct 07, 2016 | 65.17 | 66.32 | 64.02 | 66.30 | 877,239 | +1.13(+1.73%) |
Oct 06, 2016 | 61.93 | 65.30 | 61.68 | 65.17 | 1,231,877 | +3.37(+5.45%) |
Oct 05, 2016 | 58.79 | 61.93 | 58.69 | 61.80 | 494,405 | +2.89(+4.91%) |
Oct 04, 2016 | 59.73 | 60.00 | 58.73 | 58.91 | 432,739 | -0.87(-1.46%) |