Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.13 | 54.13 | 54.13 | 0 | -0.14(-0.26%) | |
Dec 29, 2016 | 53.88 | 54.48 | 53.52 | 54.27 | 534,611 | +0.16(+0.30%) |
Dec 28, 2016 | 54.29 | 54.80 | 52.88 | 54.11 | 785,790 | -0.51(-0.93%) |
Dec 27, 2016 | 55.50 | 56.03 | 54.52 | 54.62 | 569,176 | -0.84(-1.51%) |
Dec 23, 2016 | 55.46 | 55.46 | 55.46 | 0 | +1.12(+2.06%) | |
Dec 22, 2016 | 54.45 | 54.97 | 54.17 | 54.34 | 508,372 | -0.26(-0.48%) |
Dec 21, 2016 | 54.86 | 55.37 | 54.35 | 54.60 | 356,232 | -0.23(-0.42%) |
Dec 20, 2016 | 54.44 | 55.50 | 54.30 | 54.83 | 424,027 | +0.30(+0.55%) |
Dec 19, 2016 | 53.76 | 55.20 | 53.73 | 54.53 | 559,732 | +0.52(+0.96%) |
Dec 16, 2016 | 54.57 | 54.92 | 53.62 | 54.01 | 804,365 | -0.68(-1.24%) |
Dec 15, 2016 | 54.08 | 55.64 | 53.70 | 54.69 | 664,454 | +0.60(+1.11%) |
Dec 14, 2016 | 53.73 | 54.77 | 53.66 | 54.09 | 589,930 | +0.36(+0.67%) |
Dec 13, 2016 | 53.19 | 54.09 | 52.56 | 53.73 | 838,454 | +0.68(+1.28%) |
Dec 12, 2016 | 54.14 | 54.58 | 51.75 | 53.05 | 1,511,866 | -1.41(-2.59%) |
Dec 09, 2016 | 55.79 | 56.22 | 54.27 | 54.46 | 1,091,508 | -1.12(-2.02%) |
Dec 08, 2016 | 56.95 | 57.12 | 55.51 | 55.58 | 939,216 | -1.09(-1.92%) |
Dec 07, 2016 | 57.00 | 57.64 | 55.79 | 56.67 | 706,469 | -0.54(-0.94%) |
Dec 06, 2016 | 57.57 | 57.85 | 56.85 | 57.21 | 800,991 | +0.15(+0.26%) |
Dec 05, 2016 | 54.63 | 57.48 | 54.53 | 57.06 | 1,543,560 | +2.59(+4.75%) |
Dec 02, 2016 | 56.99 | 58.88 | 54.25 | 54.47 | 6,391,009 | -6.92(-11.27%) |
Dec 01, 2016 | 61.46 | 61.86 | 59.15 | 61.39 | 1,724,510 | -0.13(-0.21%) |
Nov 30, 2016 | 62.43 | 64.27 | 60.93 | 61.52 | 997,544 | -1.07(-1.71%) |
Nov 29, 2016 | 62.88 | 64.05 | 61.26 | 62.59 | 628,010 | -1.03(-1.62%) |
Nov 28, 2016 | 62.90 | 64.85 | 62.35 | 63.62 | 901,312 | +0.31(+0.49%) |
Nov 25, 2016 | 65.01 | 65.30 | 62.72 | 63.31 | 601,574 | -2.05(-3.14%) |
Nov 23, 2016 | 65.36 | 65.36 | 65.36 | 0 | +3.08(+4.95%) | |
Nov 22, 2016 | 62.12 | 63.32 | 61.60 | 62.28 | 638,427 | +0.12(+0.19%) |
Nov 21, 2016 | 62.50 | 62.61 | 60.66 | 62.16 | 616,034 | +0.28(+0.45%) |
Nov 18, 2016 | 62.50 | 62.50 | 61.08 | 61.88 | 549,576 | -0.34(-0.55%) |
Nov 17, 2016 | 61.98 | 62.97 | 61.51 | 62.22 | 456,614 | +0.47(+0.76%) |
Nov 16, 2016 | 62.15 | 62.74 | 60.72 | 61.75 | 608,752 | -0.45(-0.72%) |
Nov 15, 2016 | 60.32 | 62.98 | 59.85 | 62.20 | 1,072,712 | +2.16(+3.60%) |
Nov 14, 2016 | 60.67 | 61.08 | 58.25 | 60.04 | 844,623 | +0.38(+0.64%) |
Nov 11, 2016 | 57.93 | 59.73 | 57.38 | 59.66 | 893,091 | +2.15(+3.74%) |
Nov 10, 2016 | 57.85 | 58.65 | 57.18 | 57.51 | 1,536,508 | +0.24(+0.42%) |
Nov 09, 2016 | 54.64 | 57.46 | 53.70 | 57.27 | 1,210,122 | +0.33(+0.58%) |
Nov 08, 2016 | 58.41 | 58.62 | 56.37 | 56.94 | 786,992 | -1.69(-2.88%) |
Nov 07, 2016 | 59.06 | 59.40 | 57.93 | 58.63 | 754,468 | +0.72(+1.24%) |
Nov 04, 2016 | 55.01 | 59.34 | 54.30 | 57.91 | 1,531,435 | +1.64(+2.91%) |
Nov 03, 2016 | 56.41 | 57.94 | 56.10 | 56.27 | 1,125,122 | -0.53(-0.93%) |
Nov 02, 2016 | 60.72 | 60.99 | 56.77 | 56.80 | 1,912,145 | -4.55(-7.42%) |
Nov 01, 2016 | 61.22 | 61.65 | 60.65 | 61.35 | 530,397 | -0.02(-0.03%) |
Oct 31, 2016 | 61.45 | 61.80 | 60.53 | 61.37 | 611,952 | +0.09(+0.15%) |
Oct 28, 2016 | 61.14 | 62.60 | 60.81 | 61.28 | 637,040 | -0.11(-0.18%) |
Oct 27, 2016 | 63.20 | 63.50 | 61.26 | 61.39 | 479,099 | -1.11(-1.78%) |
Oct 26, 2016 | 62.78 | 63.60 | 62.42 | 62.50 | 526,876 | -0.24(-0.38%) |
Oct 25, 2016 | 63.20 | 65.14 | 62.56 | 62.74 | 624,750 | -0.30(-0.48%) |
Oct 24, 2016 | 62.47 | 63.45 | 62.01 | 63.04 | 530,130 | +0.60(+0.96%) |
Oct 21, 2016 | 62.23 | 63.19 | 61.75 | 62.44 | 595,885 | -0.42(-0.67%) |
Oct 20, 2016 | 63.36 | 63.75 | 62.59 | 62.86 | 657,754 | -0.73(-1.15%) |
Oct 19, 2016 | 64.84 | 64.87 | 63.52 | 63.59 | 562,292 | -0.77(-1.20%) |
Oct 18, 2016 | 63.41 | 65.40 | 62.96 | 64.36 | 1,048,815 | +1.62(+2.58%) |
Oct 17, 2016 | 62.96 | 63.83 | 62.70 | 62.74 | 954,149 | +0.05(+0.08%) |
Oct 14, 2016 | 63.64 | 63.86 | 61.72 | 62.69 | 1,433,265 | -0.51(-0.81%) |
Oct 13, 2016 | 61.73 | 64.41 | 60.36 | 63.20 | 1,592,506 | +0.19(+0.30%) |
Oct 12, 2016 | 64.26 | 65.26 | 62.69 | 63.01 | 1,094,815 | -0.90(-1.41%) |
Oct 11, 2016 | 69.09 | 69.09 | 63.88 | 63.91 | 1,989,281 | -5.18(-7.50%) |
Oct 10, 2016 | 69.83 | 70.88 | 68.81 | 69.09 | 635,595 | -0.75(-1.07%) |
Oct 07, 2016 | 71.60 | 71.60 | 69.20 | 69.84 | 699,690 | -1.64(-2.29%) |
Oct 06, 2016 | 72.55 | 73.08 | 70.69 | 71.48 | 667,645 | -1.06(-1.46%) |
Oct 05, 2016 | 73.17 | 73.85 | 72.54 | 72.54 | 550,457 | -0.51(-0.70%) |
Oct 04, 2016 | 74.10 | 74.53 | 72.41 | 73.05 | 880,462 | -0.86(-1.16%) |