Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.54 | 56.54 | 56.54 | 0 | -1.47(-2.53%) | |
Dec 29, 2016 | 58.16 | 58.75 | 57.28 | 58.01 | 877,109 | -0.34(-0.58%) |
Dec 28, 2016 | 59.75 | 60.00 | 58.09 | 58.35 | 736,320 | -1.00(-1.68%) |
Dec 27, 2016 | 58.91 | 59.68 | 58.63 | 59.35 | 451,106 | +0.67(+1.14%) |
Dec 23, 2016 | 58.68 | 58.68 | 58.68 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 59.00 | 59.13 | 58.06 | 58.68 | 537,130 | -0.31(-0.53%) |
Dec 21, 2016 | 59.00 | 59.78 | 58.57 | 58.99 | 755,514 | +0.69(+1.18%) |
Dec 20, 2016 | 57.93 | 58.67 | 57.80 | 58.30 | 741,428 | +0.56(+0.97%) |
Dec 19, 2016 | 57.54 | 58.30 | 57.38 | 57.74 | 652,388 | +0.20(+0.35%) |
Dec 16, 2016 | 57.97 | 58.88 | 57.08 | 57.54 | 1,495,108 | -0.15(-0.26%) |
Dec 15, 2016 | 57.32 | 58.72 | 56.65 | 57.69 | 856,480 | +0.65(+1.14%) |
Dec 14, 2016 | 58.07 | 58.24 | 56.85 | 57.04 | 674,309 | -0.60(-1.04%) |
Dec 13, 2016 | 57.76 | 58.41 | 57.53 | 57.64 | 996,614 | -0.02(-0.03%) |
Dec 12, 2016 | 56.76 | 57.88 | 56.50 | 57.66 | 869,863 | +0.30(+0.52%) |
Dec 09, 2016 | 58.80 | 58.86 | 57.05 | 57.36 | 983,959 | -0.81(-1.39%) |
Dec 08, 2016 | 55.83 | 58.28 | 55.50 | 58.17 | 1,432,495 | +2.57(+4.62%) |
Dec 07, 2016 | 54.12 | 55.82 | 52.83 | 55.60 | 1,265,930 | +1.17(+2.15%) |
Dec 06, 2016 | 52.47 | 54.78 | 52.47 | 54.43 | 1,835,386 | +2.59(+5.00%) |
Dec 05, 2016 | 49.80 | 51.86 | 49.76 | 51.84 | 1,296,145 | +1.74(+3.47%) |
Dec 02, 2016 | 49.66 | 51.00 | 49.62 | 50.10 | 1,895,021 | +0.77(+1.56%) |
Dec 01, 2016 | 55.49 | 55.94 | 49.05 | 49.33 | 3,739,398 | -5.67(-10.31%) |
Nov 30, 2016 | 57.48 | 57.48 | 55.00 | 55.00 | 1,339,595 | -2.28(-3.98%) |
Nov 29, 2016 | 57.14 | 57.75 | 56.50 | 57.28 | 909,625 | -0.27(-0.47%) |
Nov 28, 2016 | 57.47 | 58.23 | 57.15 | 57.55 | 854,137 | +0.08(+0.14%) |
Nov 25, 2016 | 57.77 | 58.26 | 56.65 | 57.47 | 475,474 | -0.28(-0.48%) |
Nov 23, 2016 | 57.75 | 57.75 | 57.75 | 0 | +0.14(+0.24%) | |
Nov 22, 2016 | 57.57 | 57.93 | 56.83 | 57.61 | 850,194 | +0.46(+0.80%) |
Nov 21, 2016 | 57.75 | 59.50 | 56.73 | 57.15 | 1,218,932 | -0.64(-1.11%) |
Nov 18, 2016 | 56.50 | 57.87 | 56.20 | 57.79 | 1,181,369 | +1.37(+2.43%) |
Nov 17, 2016 | 54.94 | 56.42 | 54.73 | 56.42 | 1,101,887 | +1.78(+3.26%) |
Nov 16, 2016 | 53.35 | 54.68 | 53.18 | 54.64 | 827,458 | +1.05(+1.96%) |
Nov 15, 2016 | 54.00 | 54.02 | 52.08 | 53.59 | 1,116,524 | +0.42(+0.79%) |
Nov 14, 2016 | 54.99 | 55.18 | 52.94 | 53.17 | 1,146,215 | -1.44(-2.64%) |
Nov 11, 2016 | 53.51 | 55.19 | 53.49 | 54.61 | 1,012,890 | +1.07(+2.00%) |
Nov 10, 2016 | 56.79 | 57.49 | 53.44 | 53.54 | 1,642,579 | -2.70(-4.80%) |
Nov 09, 2016 | 55.90 | 56.71 | 55.02 | 56.24 | 1,182,971 | +0.12(+0.21%) |
Nov 08, 2016 | 55.27 | 56.70 | 54.94 | 56.12 | 746,177 | +0.33(+0.59%) |
Nov 07, 2016 | 55.99 | 56.06 | 55.19 | 55.79 | 1,027,706 | +1.02(+1.86%) |
Nov 04, 2016 | 54.65 | 55.89 | 54.31 | 54.77 | 1,143,204 | -0.16(-0.29%) |
Nov 03, 2016 | 54.65 | 55.63 | 54.16 | 54.93 | 1,000,753 | +0.28(+0.51%) |
Nov 02, 2016 | 55.99 | 56.12 | 54.65 | 54.65 | 1,621,458 | -1.51(-2.69%) |
Nov 01, 2016 | 54.35 | 56.23 | 54.25 | 56.16 | 1,890,252 | +2.18(+4.04%) |
Oct 31, 2016 | 55.65 | 55.65 | 53.85 | 53.98 | 1,608,631 | -1.36(-2.46%) |
Oct 28, 2016 | 56.87 | 57.98 | 54.93 | 55.34 | 3,687,749 | +3.55(+6.85%) |
Oct 27, 2016 | 53.29 | 53.81 | 51.53 | 51.79 | 1,777,879 | -0.86(-1.63%) |
Oct 26, 2016 | 53.14 | 53.27 | 52.14 | 52.65 | 1,020,665 | -1.09(-2.03%) |
Oct 25, 2016 | 54.60 | 55.06 | 53.65 | 53.74 | 767,776 | -1.50(-2.72%) |
Oct 24, 2016 | 54.32 | 55.80 | 53.60 | 55.24 | 661,637 | +1.25(+2.32%) |
Oct 21, 2016 | 53.62 | 54.30 | 53.07 | 53.99 | 424,919 | +0.08(+0.15%) |
Oct 20, 2016 | 53.24 | 54.06 | 52.69 | 53.91 | 521,501 | +0.63(+1.18%) |
Oct 19, 2016 | 53.24 | 53.47 | 52.20 | 53.28 | 470,149 | -0.27(-0.50%) |
Oct 18, 2016 | 53.97 | 54.29 | 53.33 | 53.55 | 442,480 | +0.26(+0.49%) |
Oct 17, 2016 | 53.19 | 53.80 | 53.11 | 53.29 | 509,313 | -0.04(-0.08%) |
Oct 14, 2016 | 53.41 | 54.13 | 52.68 | 53.33 | 573,371 | +0.16(+0.30%) |
Oct 13, 2016 | 53.97 | 53.97 | 51.82 | 53.17 | 754,117 | -0.93(-1.72%) |
Oct 12, 2016 | 53.91 | 54.19 | 53.12 | 54.10 | 709,606 | +0.08(+0.15%) |
Oct 11, 2016 | 55.83 | 56.33 | 53.44 | 54.02 | 939,937 | -1.29(-2.33%) |
Oct 10, 2016 | 54.50 | 56.09 | 54.50 | 55.31 | 1,083,379 | +1.25(+2.31%) |
Oct 07, 2016 | 53.91 | 54.23 | 53.33 | 54.06 | 662,559 | -0.04(-0.07%) |
Oct 06, 2016 | 53.86 | 54.14 | 53.00 | 54.10 | 690,128 | +0.69(+1.29%) |
Oct 05, 2016 | 52.54 | 53.89 | 52.50 | 53.41 | 938,784 | +0.95(+1.81%) |
Oct 04, 2016 | 52.10 | 52.77 | 52.06 | 52.46 | 727,397 | +0.28(+0.54%) |