Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.38 | 54.38 | 54.38 | 0 | -0.24(-0.44%) | |
Dec 29, 2016 | 55.39 | 56.29 | 53.99 | 54.62 | 381,559 | -0.92(-1.65%) |
Dec 28, 2016 | 58.43 | 59.01 | 55.34 | 55.53 | 823,372 | -3.31(-5.62%) |
Dec 27, 2016 | 56.21 | 58.91 | 56.21 | 58.84 | 391,679 | +2.87(+5.13%) |
Dec 23, 2016 | 55.97 | 55.97 | 55.97 | 0 | +0.87(+1.58%) | |
Dec 22, 2016 | 56.07 | 56.79 | 55.10 | 55.10 | 407,530 | -0.92(-1.64%) |
Dec 21, 2016 | 57.22 | 57.37 | 55.87 | 56.02 | 262,598 | -1.06(-1.86%) |
Dec 20, 2016 | 57.47 | 58.62 | 56.84 | 57.08 | 458,931 | -0.19(-0.34%) |
Dec 19, 2016 | 55.05 | 57.37 | 54.71 | 57.27 | 463,681 | +2.12(+3.85%) |
Dec 16, 2016 | 57.37 | 57.80 | 55.10 | 55.15 | 525,936 | -1.98(-3.47%) |
Dec 15, 2016 | 55.68 | 58.09 | 55.39 | 57.13 | 426,248 | +1.55(+2.78%) |
Dec 14, 2016 | 57.08 | 57.47 | 55.20 | 55.58 | 507,348 | -1.69(-2.95%) |
Dec 13, 2016 | 56.36 | 58.04 | 56.21 | 57.27 | 580,624 | +1.06(+1.89%) |
Dec 12, 2016 | 59.78 | 60.07 | 55.82 | 56.21 | 933,011 | -3.53(-5.90%) |
Dec 09, 2016 | 57.27 | 59.93 | 57.11 | 59.74 | 877,262 | +2.80(+4.92%) |
Dec 08, 2016 | 54.23 | 56.98 | 54.04 | 56.93 | 525,613 | +2.90(+5.36%) |
Dec 07, 2016 | 53.60 | 54.38 | 53.31 | 54.04 | 354,963 | +0.24(+0.45%) |
Dec 06, 2016 | 53.41 | 54.26 | 52.97 | 53.80 | 394,636 | +0.39(+0.72%) |
Dec 05, 2016 | 52.44 | 53.99 | 52.35 | 53.41 | 355,065 | +1.45(+2.79%) |
Dec 02, 2016 | 52.30 | 52.87 | 51.82 | 51.96 | 322,169 | -0.19(-0.37%) |
Dec 01, 2016 | 52.78 | 53.55 | 51.24 | 52.15 | 542,565 | -0.63(-1.19%) |
Nov 30, 2016 | 52.01 | 52.93 | 50.32 | 52.78 | 624,423 | +0.87(+1.67%) |
Nov 29, 2016 | 53.70 | 53.84 | 51.72 | 51.91 | 574,087 | -1.74(-3.24%) |
Nov 28, 2016 | 55.53 | 56.02 | 53.17 | 53.65 | 727,490 | -1.79(-3.22%) |
Nov 25, 2016 | 55.53 | 55.58 | 54.59 | 55.44 | 238,174 | +0.10(+0.17%) |
Nov 23, 2016 | 55.34 | 55.34 | 55.34 | 0 | -0.34(-0.61%) | |
Nov 22, 2016 | 56.50 | 56.60 | 55.49 | 55.68 | 459,399 | -0.24(-0.43%) |
Nov 21, 2016 | 56.26 | 56.79 | 55.34 | 55.92 | 398,457 | -0.19(-0.34%) |
Nov 18, 2016 | 56.02 | 57.33 | 55.58 | 56.11 | 399,412 | +0.27(+0.48%) |
Nov 17, 2016 | 56.45 | 56.79 | 55.39 | 55.85 | 652,432 | -0.70(-1.24%) |
Nov 16, 2016 | 58.29 | 59.54 | 56.36 | 56.55 | 529,659 | -1.93(-3.30%) |
Nov 15, 2016 | 60.12 | 60.22 | 56.74 | 58.48 | 972,214 | -1.59(-2.65%) |
Nov 14, 2016 | 60.99 | 62.05 | 58.53 | 60.07 | 735,400 | -0.63(-1.03%) |
Nov 11, 2016 | 54.62 | 60.99 | 54.57 | 60.70 | 1,157,810 | +6.37(+11.73%) |
Nov 10, 2016 | 54.71 | 56.69 | 54.13 | 54.33 | 781,539 | +0.43(+0.81%) |
Nov 09, 2016 | 52.64 | 54.52 | 51.86 | 53.89 | 547,738 | -0.24(-0.45%) |
Nov 08, 2016 | 53.41 | 54.62 | 52.93 | 54.13 | 475,847 | +0.72(+1.36%) |
Nov 07, 2016 | 52.88 | 53.58 | 51.96 | 53.41 | 580,020 | +1.74(+3.36%) |
Nov 04, 2016 | 49.02 | 53.80 | 48.82 | 51.67 | 1,018,745 | +1.50(+2.98%) |
Nov 03, 2016 | 49.55 | 50.71 | 49.06 | 50.17 | 978,692 | +1.11(+2.26%) |
Nov 02, 2016 | 49.88 | 51.62 | 49.02 | 49.06 | 455,399 | -0.77(-1.55%) |
Nov 01, 2016 | 50.03 | 50.83 | 48.94 | 49.84 | 689,452 | -0.10(-0.19%) |
Oct 31, 2016 | 48.53 | 50.37 | 48.00 | 49.93 | 613,438 | +1.83(+3.79%) |
Oct 28, 2016 | 47.97 | 49.31 | 47.76 | 48.11 | 573,715 | +0.07(+0.14%) |
Oct 27, 2016 | 48.34 | 48.47 | 47.51 | 48.04 | 451,191 | +0.19(+0.40%) |
Oct 26, 2016 | 47.88 | 48.28 | 47.63 | 47.85 | 576,371 | -0.15(-0.32%) |
Oct 25, 2016 | 49.06 | 49.28 | 47.88 | 48.00 | 379,865 | -0.99(-2.01%) |
Oct 24, 2016 | 48.40 | 49.30 | 48.40 | 48.99 | 475,435 | +1.09(+2.28%) |
Oct 21, 2016 | 48.15 | 48.36 | 47.58 | 47.89 | 313,889 | -0.81(-1.67%) |
Oct 20, 2016 | 48.36 | 49.07 | 48.15 | 48.71 | 257,299 | +0.08(+0.16%) |
Oct 19, 2016 | 48.55 | 49.07 | 47.69 | 48.63 | 460,717 | +0.13(+0.26%) |
Oct 18, 2016 | 48.13 | 48.68 | 47.67 | 48.50 | 434,347 | +0.93(+1.95%) |
Oct 17, 2016 | 47.57 | 48.23 | 47.52 | 47.58 | 480,256 | +0.04(+0.08%) |
Oct 14, 2016 | 48.52 | 48.93 | 47.34 | 47.54 | 436,698 | -0.52(-1.09%) |
Oct 13, 2016 | 47.16 | 48.26 | 46.24 | 48.06 | 737,918 | +0.28(+0.59%) |
Oct 12, 2016 | 48.90 | 49.53 | 47.61 | 47.78 | 727,693 | -0.94(-1.92%) |
Oct 11, 2016 | 51.19 | 51.38 | 47.54 | 48.72 | 1,692,261 | -2.71(-5.28%) |
Oct 10, 2016 | 50.99 | 51.83 | 50.99 | 51.43 | 359,881 | +0.70(+1.37%) |
Oct 07, 2016 | 50.71 | 51.31 | 50.38 | 50.73 | 699,956 | -0.04(-0.08%) |
Oct 06, 2016 | 50.49 | 50.92 | 49.50 | 50.77 | 581,049 | +0.19(+0.38%) |
Oct 05, 2016 | 51.25 | 51.31 | 49.86 | 50.58 | 716,519 | -0.32(-0.63%) |
Oct 04, 2016 | 53.58 | 53.65 | 50.35 | 50.90 | 1,175,268 | -2.83(-5.27%) |