Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.65 | 50.65 | 50.65 | 0 | +0.05(+0.10%) | |
Dec 29, 2016 | 50.50 | 51.70 | 50.10 | 50.60 | 159,982 | +0.25(+0.50%) |
Dec 28, 2016 | 51.75 | 51.80 | 50.25 | 50.35 | 116,148 | -1.45(-2.80%) |
Dec 27, 2016 | 52.55 | 52.60 | 51.40 | 51.80 | 108,921 | -0.20(-0.38%) |
Dec 23, 2016 | 52.00 | 52.00 | 52.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 52.95 | 52.95 | 51.55 | 52.00 | 103,314 | -0.85(-1.61%) |
Dec 21, 2016 | 53.25 | 53.77 | 52.40 | 52.85 | 106,178 | -0.65(-1.21%) |
Dec 20, 2016 | 52.50 | 54.15 | 52.50 | 53.50 | 110,198 | +1.30(+2.49%) |
Dec 19, 2016 | 52.75 | 53.20 | 51.80 | 52.20 | 161,529 | -0.70(-1.32%) |
Dec 16, 2016 | 52.70 | 53.25 | 52.70 | 52.90 | 457,120 | +0.45(+0.86%) |
Dec 15, 2016 | 52.65 | 53.10 | 52.10 | 52.45 | 142,400 | -0.20(-0.38%) |
Dec 14, 2016 | 53.70 | 53.70 | 52.55 | 52.65 | 85,532 | -1.10(-2.05%) |
Dec 13, 2016 | 55.30 | 55.30 | 53.58 | 53.75 | 247,568 | -1.25(-2.27%) |
Dec 12, 2016 | 54.90 | 55.55 | 54.65 | 55.00 | 177,139 | +0.30(+0.55%) |
Dec 09, 2016 | 54.70 | 54.90 | 54.05 | 54.70 | 107,333 | +0.10(+0.18%) |
Dec 08, 2016 | 53.55 | 54.68 | 52.78 | 54.60 | 131,679 | +1.35(+2.54%) |
Dec 07, 2016 | 51.80 | 53.25 | 51.80 | 53.25 | 76,448 | +1.25(+2.40%) |
Dec 06, 2016 | 51.20 | 52.05 | 50.90 | 52.00 | 101,501 | +1.05(+2.06%) |
Dec 05, 2016 | 50.60 | 51.25 | 50.40 | 50.95 | 133,506 | +0.35(+0.69%) |
Dec 02, 2016 | 51.40 | 51.40 | 50.50 | 50.60 | 206,679 | -0.85(-1.65%) |
Dec 01, 2016 | 52.65 | 52.95 | 51.40 | 51.45 | 242,443 | -1.30(-2.46%) |
Nov 30, 2016 | 52.50 | 52.90 | 52.05 | 52.75 | 144,208 | +0.50(+0.96%) |
Nov 29, 2016 | 52.70 | 53.05 | 52.05 | 52.25 | 96,085 | -0.30(-0.57%) |
Nov 28, 2016 | 51.85 | 52.95 | 50.90 | 52.55 | 96,751 | +0.80(+1.55%) |
Nov 25, 2016 | 52.10 | 52.10 | 51.50 | 51.75 | 28,320 | -0.30(-0.58%) |
Nov 23, 2016 | 52.05 | 52.05 | 52.05 | 0 | +0.20(+0.39%) | |
Nov 22, 2016 | 50.90 | 51.90 | 50.90 | 51.85 | 91,942 | +0.85(+1.67%) |
Nov 21, 2016 | 50.60 | 51.40 | 50.19 | 51.00 | 175,780 | +0.35(+0.69%) |
Nov 18, 2016 | 50.70 | 50.83 | 50.35 | 50.65 | 142,592 | -0.05(-0.10%) |
Nov 17, 2016 | 49.60 | 50.90 | 49.45 | 50.70 | 317,495 | +1.25(+2.53%) |
Nov 16, 2016 | 49.65 | 49.77 | 48.65 | 49.45 | 269,800 | -0.25(-0.50%) |
Nov 15, 2016 | 50.20 | 50.20 | 48.95 | 49.70 | 272,785 | -0.35(-0.70%) |
Nov 14, 2016 | 50.65 | 51.70 | 49.75 | 50.05 | 252,003 | -0.55(-1.09%) |
Nov 11, 2016 | 49.75 | 50.95 | 49.55 | 50.60 | 216,992 | +0.95(+1.91%) |
Nov 10, 2016 | 50.50 | 50.65 | 49.85 | 49.65 | 180,660 | -0.35(-0.70%) |
Nov 09, 2016 | 48.75 | 50.40 | 47.90 | 50.00 | 124,760 | +0.65(+1.32%) |
Nov 08, 2016 | 49.45 | 49.92 | 49.00 | 49.35 | 91,082 | -0.20(-0.40%) |
Nov 07, 2016 | 50.15 | 50.62 | 49.00 | 49.55 | 159,820 | +0.40(+0.81%) |
Nov 04, 2016 | 48.90 | 49.60 | 48.60 | 49.15 | 219,992 | +0.25(+0.51%) |
Nov 03, 2016 | 47.55 | 49.90 | 47.55 | 48.90 | 193,933 | +1.45(+3.06%) |
Nov 02, 2016 | 41.20 | 49.45 | 41.20 | 47.45 | 895,593 | -7.40(-13.49%) |
Nov 01, 2016 | 56.00 | 56.05 | 54.75 | 54.85 | 113,550 | -1.20(-2.14%) |
Oct 31, 2016 | 56.30 | 56.85 | 55.65 | 56.05 | 132,081 | -0.30(-0.53%) |
Oct 28, 2016 | 55.60 | 57.05 | 55.05 | 56.35 | 114,740 | +0.85(+1.53%) |
Oct 27, 2016 | 56.40 | 56.40 | 55.10 | 55.50 | 99,426 | -0.65(-1.16%) |
Oct 26, 2016 | 56.85 | 57.60 | 56.00 | 56.15 | 74,228 | -0.90(-1.58%) |
Oct 25, 2016 | 57.15 | 57.25 | 56.55 | 57.05 | 79,911 | -0.10(-0.17%) |
Oct 24, 2016 | 57.10 | 57.70 | 56.45 | 57.15 | 87,574 | +0.50(+0.88%) |
Oct 21, 2016 | 56.05 | 56.80 | 55.53 | 56.65 | 87,677 | +0.40(+0.71%) |
Oct 20, 2016 | 55.05 | 56.65 | 55.05 | 56.25 | 85,677 | +0.15(+0.27%) |
Oct 19, 2016 | 55.75 | 56.45 | 55.65 | 56.10 | 108,587 | +0.30(+0.54%) |
Oct 18, 2016 | 56.10 | 56.27 | 55.55 | 55.80 | 151,960 | +0.30(+0.54%) |
Oct 17, 2016 | 55.75 | 56.10 | 55.40 | 55.50 | 142,803 | -0.13(-0.23%) |
Oct 14, 2016 | 56.19 | 56.47 | 55.30 | 55.63 | 134,913 | -0.32(-0.57%) |
Oct 13, 2016 | 56.54 | 57.80 | 55.83 | 55.95 | 152,400 | -0.94(-1.65%) |
Oct 12, 2016 | 57.04 | 57.35 | 56.76 | 56.89 | 117,719 | +0.02(+0.04%) |
Oct 11, 2016 | 58.05 | 58.08 | 56.65 | 56.87 | 149,167 | -1.32(-2.27%) |
Oct 10, 2016 | 58.11 | 59.04 | 58.11 | 58.19 | 127,653 | +0.19(+0.33%) |
Oct 07, 2016 | 58.54 | 58.54 | 57.80 | 58.00 | 121,460 | -0.73(-1.24%) |
Oct 06, 2016 | 58.42 | 58.82 | 55.56 | 58.73 | 80,998 | +0.02(+0.03%) |
Oct 05, 2016 | 59.55 | 59.55 | 58.40 | 58.71 | 131,664 | -0.46(-0.78%) |
Oct 04, 2016 | 59.39 | 60.64 | 59.08 | 59.17 | 96,685 | +0.05(+0.08%) |