Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.89 | 53.89 | 53.89 | 0 | -0.86(-1.57%) | |
Dec 29, 2016 | 54.79 | 55.03 | 54.38 | 54.75 | 355,811 | +0.14(+0.25%) |
Dec 28, 2016 | 55.15 | 55.30 | 54.44 | 54.61 | 244,964 | -0.42(-0.76%) |
Dec 27, 2016 | 55.09 | 55.40 | 54.62 | 55.03 | 241,533 | -0.01(-0.02%) |
Dec 23, 2016 | 55.04 | 55.04 | 55.04 | 0 | +0.07(+0.12%) | |
Dec 22, 2016 | 55.65 | 55.74 | 54.56 | 54.97 | 384,301 | -0.37(-0.67%) |
Dec 21, 2016 | 55.34 | 55.48 | 54.75 | 55.34 | 1,101,115 | -0.05(-0.09%) |
Dec 20, 2016 | 55.50 | 55.97 | 55.27 | 55.39 | 747,582 | -0.03(-0.05%) |
Dec 19, 2016 | 56.36 | 56.61 | 55.23 | 55.42 | 703,097 | -0.84(-1.49%) |
Dec 16, 2016 | 55.71 | 56.33 | 55.69 | 56.26 | 1,330,676 | +0.60(+1.09%) |
Dec 15, 2016 | 56.33 | 56.54 | 55.64 | 55.65 | 772,471 | +0.04(+0.07%) |
Dec 14, 2016 | 55.85 | 56.48 | 55.56 | 55.61 | 1,001,373 | +0.03(+0.05%) |
Dec 13, 2016 | 55.41 | 55.76 | 55.08 | 55.58 | 688,865 | +0.46(+0.83%) |
Dec 12, 2016 | 54.95 | 55.71 | 54.56 | 55.13 | 1,295,399 | +0.02(+0.04%) |
Dec 09, 2016 | 55.53 | 55.99 | 54.73 | 55.11 | 2,205,008 | -0.09(-0.16%) |
Dec 08, 2016 | 55.38 | 55.97 | 55.03 | 55.19 | 664,886 | -0.31(-0.56%) |
Dec 07, 2016 | 54.12 | 55.54 | 53.99 | 55.51 | 714,963 | +1.10(+2.03%) |
Dec 06, 2016 | 53.57 | 54.43 | 53.35 | 54.40 | 716,327 | +1.01(+1.90%) |
Dec 05, 2016 | 52.80 | 53.61 | 52.66 | 53.39 | 911,862 | +1.34(+2.57%) |
Dec 02, 2016 | 51.31 | 52.30 | 50.96 | 52.05 | 1,704,221 | +0.96(+1.87%) |
Dec 01, 2016 | 49.92 | 51.48 | 49.74 | 51.10 | 2,103,227 | +1.03(+2.06%) |
Nov 30, 2016 | 50.31 | 50.56 | 49.55 | 50.07 | 3,448,591 | -1.39(-2.71%) |
Nov 29, 2016 | 51.65 | 51.94 | 51.29 | 51.46 | 576,806 | -0.04(-0.08%) |
Nov 28, 2016 | 52.59 | 52.73 | 51.44 | 51.50 | 539,361 | -1.19(-2.26%) |
Nov 25, 2016 | 51.86 | 52.99 | 51.58 | 52.69 | 482,428 | +1.01(+1.96%) |
Nov 23, 2016 | 51.67 | 51.67 | 51.67 | 0 | -0.66(-1.27%) | |
Nov 22, 2016 | 52.66 | 52.71 | 52.13 | 52.34 | 402,482 | -0.46(-0.87%) |
Nov 21, 2016 | 52.42 | 52.98 | 52.42 | 52.80 | 584,594 | +0.48(+0.91%) |
Nov 18, 2016 | 52.60 | 52.88 | 52.25 | 52.32 | 479,033 | -0.10(-0.19%) |
Nov 17, 2016 | 52.55 | 52.85 | 52.21 | 52.42 | 573,601 | -0.07(-0.13%) |
Nov 16, 2016 | 50.78 | 52.53 | 50.57 | 52.48 | 1,001,314 | +1.52(+2.99%) |
Nov 15, 2016 | 51.83 | 51.91 | 50.89 | 50.96 | 564,579 | -0.79(-1.53%) |
Nov 14, 2016 | 51.72 | 52.37 | 51.71 | 51.75 | 726,276 | +0.09(+0.17%) |
Nov 11, 2016 | 51.26 | 51.76 | 51.08 | 51.66 | 663,895 | +0.37(+0.72%) |
Nov 10, 2016 | 52.11 | 52.43 | 51.16 | 51.29 | 678,823 | -0.32(-0.62%) |
Nov 09, 2016 | 50.56 | 51.92 | 50.47 | 51.62 | 576,072 | +0.11(+0.21%) |
Nov 08, 2016 | 49.50 | 51.73 | 49.40 | 51.51 | 665,584 | +1.32(+2.62%) |
Nov 07, 2016 | 50.05 | 50.57 | 49.49 | 50.19 | 325,670 | +0.84(+1.70%) |
Nov 04, 2016 | 49.92 | 50.77 | 49.16 | 49.35 | 804,187 | -0.40(-0.80%) |
Nov 03, 2016 | 51.59 | 52.33 | 49.47 | 49.75 | 1,030,018 | +0.85(+1.73%) |
Nov 02, 2016 | 48.34 | 49.48 | 48.34 | 48.90 | 772,443 | -0.24(-0.50%) |
Nov 01, 2016 | 49.55 | 49.92 | 48.49 | 49.15 | 300,308 | -0.38(-0.77%) |
Oct 31, 2016 | 48.96 | 49.70 | 48.73 | 49.53 | 374,554 | +0.83(+1.70%) |
Oct 28, 2016 | 47.70 | 48.98 | 47.70 | 48.70 | 494,766 | +1.08(+2.27%) |
Oct 27, 2016 | 47.82 | 47.87 | 47.27 | 47.62 | 358,106 | +0.16(+0.33%) |
Oct 26, 2016 | 47.76 | 47.83 | 46.77 | 47.46 | 458,950 | -1.12(-2.31%) |
Oct 25, 2016 | 49.01 | 49.23 | 48.18 | 48.58 | 514,044 | -0.56(-1.13%) |
Oct 24, 2016 | 49.52 | 50.03 | 48.92 | 49.14 | 209,506 | +0.07(+0.14%) |
Oct 21, 2016 | 49.10 | 49.22 | 48.53 | 49.07 | 172,589 | -0.34(-0.69%) |
Oct 20, 2016 | 49.29 | 49.78 | 49.17 | 49.41 | 255,374 | +0.17(+0.34%) |
Oct 19, 2016 | 49.18 | 49.56 | 48.90 | 49.25 | 163,412 | +0.11(+0.22%) |
Oct 18, 2016 | 49.06 | 49.37 | 48.83 | 49.14 | 208,441 | +0.68(+1.41%) |
Oct 17, 2016 | 48.60 | 48.98 | 48.35 | 48.46 | 181,892 | -0.37(-0.76%) |
Oct 14, 2016 | 48.85 | 49.12 | 48.41 | 48.83 | 210,044 | +0.30(+0.62%) |
Oct 13, 2016 | 48.08 | 48.66 | 47.84 | 48.52 | 227,774 | -0.20(-0.42%) |
Oct 12, 2016 | 48.10 | 49.07 | 47.94 | 48.73 | 250,102 | +0.62(+1.30%) |
Oct 11, 2016 | 48.98 | 48.98 | 48.01 | 48.11 | 461,251 | -0.88(-1.79%) |
Oct 10, 2016 | 48.99 | 49.46 | 48.89 | 48.98 | 342,801 | +0.23(+0.48%) |
Oct 07, 2016 | 48.94 | 49.34 | 48.62 | 48.75 | 342,983 | -0.18(-0.36%) |
Oct 06, 2016 | 48.88 | 49.12 | 48.58 | 48.92 | 288,735 | -0.10(-0.20%) |
Oct 05, 2016 | 48.56 | 49.60 | 48.40 | 49.02 | 434,630 | +0.71(+1.47%) |
Oct 04, 2016 | 48.22 | 48.70 | 48.05 | 48.31 | 319,048 | +0.29(+0.61%) |