Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.07 | 56.07 | 56.07 | 0 | -0.17(-0.31%) | |
Dec 29, 2016 | 55.82 | 56.29 | 55.48 | 56.25 | 46,601 | +0.73(+1.31%) |
Dec 28, 2016 | 55.90 | 56.16 | 55.04 | 55.52 | 52,903 | -0.56(-1.00%) |
Dec 27, 2016 | 55.77 | 56.20 | 55.69 | 56.07 | 67,352 | +0.34(+0.62%) |
Dec 23, 2016 | 55.73 | 55.73 | 55.73 | 0 | +0.30(+0.54%) | |
Dec 22, 2016 | 55.30 | 55.69 | 54.80 | 55.43 | 66,046 | +0.13(+0.23%) |
Dec 21, 2016 | 55.86 | 56.68 | 55.26 | 55.30 | 70,978 | -0.77(-1.38%) |
Dec 20, 2016 | 56.20 | 56.55 | 55.69 | 56.07 | 108,806 | +0.09(+0.15%) |
Dec 19, 2016 | 55.95 | 56.59 | 55.82 | 55.99 | 88,960 | +0.00(+0.00%) |
Dec 16, 2016 | 56.12 | 56.93 | 55.86 | 55.99 | 409,828 | -0.04(-0.08%) |
Dec 15, 2016 | 55.26 | 56.42 | 55.08 | 56.03 | 126,567 | +1.07(+1.95%) |
Dec 14, 2016 | 56.29 | 56.89 | 54.92 | 54.96 | 80,236 | -1.29(-2.29%) |
Dec 13, 2016 | 56.46 | 57.41 | 56.03 | 56.25 | 125,163 | +0.09(+0.15%) |
Dec 12, 2016 | 54.31 | 56.42 | 52.00 | 56.16 | 126,581 | +0.90(+1.63%) |
Dec 09, 2016 | 54.06 | 55.39 | 54.06 | 55.26 | 122,406 | +0.75(+1.38%) |
Dec 08, 2016 | 52.47 | 54.53 | 52.38 | 54.51 | 134,977 | +1.70(+3.21%) |
Dec 07, 2016 | 51.95 | 53.07 | 51.87 | 52.81 | 100,267 | +0.86(+1.65%) |
Dec 06, 2016 | 51.61 | 52.38 | 51.31 | 51.95 | 82,349 | +0.26(+0.50%) |
Dec 05, 2016 | 51.18 | 51.70 | 50.66 | 51.70 | 72,148 | +0.77(+1.52%) |
Dec 02, 2016 | 51.01 | 51.65 | 50.66 | 50.92 | 44,560 | +0.13(+0.25%) |
Dec 01, 2016 | 50.71 | 51.39 | 49.98 | 50.79 | 75,607 | -0.04(-0.08%) |
Nov 30, 2016 | 52.04 | 52.25 | 50.54 | 50.84 | 112,683 | -1.67(-3.19%) |
Nov 29, 2016 | 52.25 | 53.03 | 51.48 | 52.51 | 87,014 | +0.22(+0.42%) |
Nov 28, 2016 | 51.69 | 53.49 | 51.69 | 52.29 | 231,988 | +0.64(+1.24%) |
Nov 25, 2016 | 50.24 | 51.69 | 50.24 | 51.65 | 118,070 | +1.07(+2.11%) |
Nov 23, 2016 | 50.58 | 50.58 | 50.58 | 0 | -2.73(-5.13%) | |
Nov 22, 2016 | 53.96 | 54.26 | 52.97 | 53.32 | 198,417 | -0.77(-1.42%) |
Nov 21, 2016 | 53.70 | 54.30 | 53.70 | 54.08 | 78,343 | +0.17(+0.32%) |
Nov 18, 2016 | 53.74 | 54.08 | 53.06 | 53.91 | 113,859 | +0.34(+0.64%) |
Nov 17, 2016 | 52.67 | 53.83 | 52.67 | 53.57 | 97,325 | +0.47(+0.88%) |
Nov 16, 2016 | 52.55 | 53.19 | 52.03 | 53.10 | 72,418 | +0.56(+1.06%) |
Nov 15, 2016 | 52.59 | 53.74 | 51.61 | 52.55 | 92,470 | +0.17(+0.33%) |
Nov 14, 2016 | 51.52 | 52.76 | 49.86 | 52.38 | 132,773 | +0.98(+1.91%) |
Nov 11, 2016 | 50.28 | 51.48 | 49.98 | 51.39 | 267,384 | +1.28(+2.56%) |
Nov 10, 2016 | 49.81 | 51.05 | 48.19 | 50.11 | 153,023 | +0.09(+0.17%) |
Nov 09, 2016 | 48.74 | 50.11 | 47.89 | 50.03 | 128,388 | +0.34(+0.69%) |
Nov 08, 2016 | 49.26 | 50.32 | 49.26 | 49.68 | 78,357 | +0.17(+0.35%) |
Nov 07, 2016 | 48.96 | 49.60 | 48.19 | 49.51 | 82,711 | +0.98(+2.02%) |
Nov 04, 2016 | 48.96 | 49.64 | 48.32 | 48.53 | 76,651 | +0.17(+0.35%) |
Nov 03, 2016 | 48.06 | 48.87 | 47.98 | 48.36 | 57,530 | +0.21(+0.44%) |
Nov 02, 2016 | 48.53 | 48.87 | 47.85 | 48.15 | 76,688 | -0.30(-0.62%) |
Nov 01, 2016 | 50.11 | 50.15 | 48.45 | 48.45 | 76,726 | -1.50(-2.99%) |
Oct 31, 2016 | 49.21 | 50.62 | 48.62 | 49.94 | 148,977 | +0.59(+1.19%) |
Oct 28, 2016 | 48.78 | 49.50 | 48.75 | 49.35 | 92,829 | +0.55(+1.12%) |
Oct 27, 2016 | 48.70 | 49.05 | 48.24 | 48.80 | 84,562 | +0.29(+0.60%) |
Oct 26, 2016 | 48.36 | 48.66 | 47.96 | 48.51 | 72,778 | +0.09(+0.18%) |
Oct 25, 2016 | 47.74 | 48.48 | 47.74 | 48.43 | 59,945 | +0.62(+1.30%) |
Oct 24, 2016 | 47.48 | 48.14 | 47.41 | 47.80 | 50,973 | +0.49(+1.03%) |
Oct 21, 2016 | 47.25 | 47.48 | 47.04 | 47.32 | 38,307 | -0.22(-0.47%) |
Oct 20, 2016 | 47.77 | 47.98 | 47.38 | 47.54 | 53,629 | -0.22(-0.47%) |
Oct 19, 2016 | 47.74 | 48.06 | 47.43 | 47.76 | 50,915 | +0.08(+0.16%) |
Oct 18, 2016 | 47.68 | 48.20 | 47.26 | 47.68 | 78,012 | +0.05(+0.11%) |
Oct 17, 2016 | 47.76 | 48.07 | 47.51 | 47.63 | 74,454 | +0.06(+0.13%) |
Oct 14, 2016 | 47.73 | 48.10 | 47.34 | 47.57 | 69,201 | -0.09(-0.20%) |
Oct 13, 2016 | 47.38 | 48.09 | 47.35 | 47.67 | 67,534 | +0.32(+0.69%) |
Oct 12, 2016 | 46.57 | 47.49 | 46.57 | 47.34 | 58,874 | +0.62(+1.33%) |
Oct 11, 2016 | 46.89 | 46.98 | 46.28 | 46.72 | 148,979 | -0.16(-0.35%) |
Oct 10, 2016 | 46.28 | 46.99 | 46.25 | 46.88 | 76,443 | +0.73(+1.59%) |
Oct 07, 2016 | 46.19 | 46.84 | 45.98 | 46.15 | 116,004 | +0.16(+0.35%) |
Oct 06, 2016 | 45.69 | 46.39 | 45.69 | 45.98 | 91,845 | -0.01(-0.02%) |
Oct 05, 2016 | 46.69 | 46.69 | 45.86 | 45.99 | 98,692 | -0.46(-0.99%) |
Oct 04, 2016 | 47.51 | 47.51 | 46.22 | 46.45 | 94,038 | -1.06(-2.23%) |