Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 58.04 | 58.04 | 58.04 | 0 | -0.87(-1.48%) | |
Dec 29, 2016 | 58.67 | 59.01 | 58.58 | 58.92 | 9,270 | -0.05(-0.08%) |
Dec 28, 2016 | 59.35 | 59.79 | 58.67 | 58.96 | 11,542 | -0.82(-1.38%) |
Dec 27, 2016 | 60.03 | 60.46 | 59.76 | 59.79 | 5,357 | -0.77(-1.28%) |
Dec 23, 2016 | 60.56 | 60.56 | 60.56 | 0 | +1.06(+1.79%) | |
Dec 22, 2016 | 59.11 | 59.79 | 59.06 | 59.50 | 29,532 | -0.10(-0.16%) |
Dec 21, 2016 | 59.64 | 59.79 | 59.27 | 59.59 | 3,691 | -0.19(-0.32%) |
Dec 20, 2016 | 59.50 | 59.83 | 59.16 | 59.79 | 6,462 | +0.44(+0.73%) |
Dec 19, 2016 | 59.79 | 59.79 | 59.06 | 59.35 | 4,684 | -0.44(-0.73%) |
Dec 16, 2016 | 59.83 | 59.83 | 59.50 | 59.79 | 13,213 | +0.24(+0.41%) |
Dec 15, 2016 | 59.69 | 59.79 | 59.54 | 59.54 | 5,566 | -0.05(-0.08%) |
Dec 14, 2016 | 59.69 | 59.79 | 59.54 | 59.59 | 2,215 | +0.05(+0.08%) |
Dec 13, 2016 | 59.21 | 59.92 | 59.21 | 59.54 | 8,455 | +0.44(+0.74%) |
Dec 12, 2016 | 59.06 | 59.50 | 59.06 | 59.11 | 3,494 | +0.05(+0.08%) |
Dec 09, 2016 | 58.38 | 59.64 | 58.38 | 59.06 | 6,239 | +0.92(+1.58%) |
Dec 08, 2016 | 56.74 | 58.58 | 56.59 | 58.14 | 7,968 | +1.64(+2.91%) |
Dec 07, 2016 | 56.30 | 56.84 | 56.23 | 56.50 | 9,252 | +0.00(+0.00%) |
Dec 06, 2016 | 56.74 | 56.74 | 56.26 | 56.50 | 8,305 | +0.97(+1.74%) |
Dec 05, 2016 | 55.72 | 55.96 | 54.37 | 55.53 | 6,964 | +0.97(+1.77%) |
Dec 02, 2016 | 53.98 | 54.61 | 53.88 | 54.56 | 5,236 | +0.58(+1.08%) |
Dec 01, 2016 | 52.58 | 54.18 | 52.39 | 53.98 | 6,498 | +1.40(+2.67%) |
Nov 30, 2016 | 51.80 | 53.11 | 51.80 | 52.58 | 23,160 | +0.77(+1.49%) |
Nov 29, 2016 | 51.47 | 52.10 | 51.47 | 51.80 | 2,850 | +0.68(+1.32%) |
Nov 28, 2016 | 51.22 | 51.22 | 51.13 | 51.13 | 2,720 | -0.15(-0.28%) |
Nov 25, 2016 | 51.22 | 51.27 | 51.18 | 51.27 | 2,315 | +0.05(+0.09%) |
Nov 23, 2016 | 51.22 | 51.22 | 51.22 | 0 | +0.05(+0.09%) | |
Nov 22, 2016 | 51.03 | 51.18 | 50.89 | 51.18 | 4,937 | +0.00(+0.00%) |
Nov 21, 2016 | 51.08 | 51.18 | 50.79 | 51.18 | 2,444 | -0.05(-0.09%) |
Nov 18, 2016 | 51.22 | 51.22 | 50.98 | 51.22 | 7,141 | +0.00(+0.00%) |
Nov 17, 2016 | 51.22 | 51.22 | 51.00 | 51.22 | 4,823 | +0.15(+0.28%) |
Nov 16, 2016 | 51.21 | 51.22 | 50.93 | 51.08 | 8,113 | -0.58(-1.12%) |
Nov 15, 2016 | 49.19 | 52.05 | 49.19 | 51.66 | 7,266 | +2.47(+5.01%) |
Nov 14, 2016 | 48.18 | 49.29 | 47.23 | 49.19 | 6,227 | +0.92(+1.90%) |
Nov 11, 2016 | 46.87 | 48.37 | 46.87 | 48.27 | 14,413 | +1.64(+3.53%) |
Nov 10, 2016 | 45.03 | 46.92 | 45.03 | 46.63 | 7,865 | +1.74(+3.88%) |
Nov 09, 2016 | 44.50 | 44.89 | 44.50 | 44.89 | 5,309 | +0.29(+0.65%) |
Nov 08, 2016 | 44.36 | 44.60 | 44.36 | 44.60 | 1,465 | +0.05(+0.11%) |
Nov 07, 2016 | 44.31 | 44.55 | 44.31 | 44.55 | 2,412 | +0.19(+0.44%) |
Nov 04, 2016 | 44.88 | 44.88 | 43.92 | 44.36 | 2,522 | +0.24(+0.55%) |
Nov 03, 2016 | 44.11 | 44.40 | 43.87 | 44.11 | 1,375 | +0.00(+0.00%) |
Nov 02, 2016 | 44.21 | 44.40 | 44.11 | 44.11 | 1,562 | +0.15(+0.33%) |
Nov 01, 2016 | 43.82 | 44.16 | 43.82 | 43.97 | 1,518 | +0.10(+0.22%) |
Oct 31, 2016 | 44.02 | 44.07 | 43.87 | 43.87 | 3,856 | -0.24(-0.55%) |
Oct 28, 2016 | 44.07 | 44.11 | 43.82 | 44.11 | 1,377 | -0.03(-0.07%) |
Oct 27, 2016 | 44.05 | 44.19 | 44.00 | 44.14 | 2,886 | +0.00(+0.00%) |
Oct 26, 2016 | 44.24 | 44.24 | 44.05 | 44.14 | 1,947 | -0.05(-0.11%) |
Oct 25, 2016 | 44.58 | 44.58 | 44.19 | 44.19 | 1,256 | -0.19(-0.43%) |
Oct 24, 2016 | 44.24 | 44.72 | 43.96 | 44.38 | 2,636 | +0.48(+1.10%) |
Oct 21, 2016 | 43.27 | 43.90 | 43.27 | 43.90 | 2,230 | +0.53(+1.22%) |
Oct 20, 2016 | 43.28 | 43.56 | 42.99 | 43.37 | 9,438 | +0.00(+0.00%) |
Oct 19, 2016 | 43.47 | 43.47 | 43.37 | 43.37 | 3,622 | -0.05(-0.11%) |
Oct 18, 2016 | 43.42 | 43.52 | 43.42 | 43.42 | 3,237 | -0.10(-0.22%) |
Oct 17, 2016 | 43.52 | 44.34 | 43.47 | 43.52 | 10,580 | -0.20(-0.46%) |
Oct 14, 2016 | 43.66 | 43.72 | 43.65 | 43.72 | 1,535 | +0.19(+0.44%) |
Oct 13, 2016 | 43.61 | 43.66 | 43.53 | 43.53 | 3,299 | -0.23(-0.53%) |
Oct 12, 2016 | 43.95 | 43.95 | 43.76 | 43.76 | 3,572 | +0.24(+0.55%) |
Oct 11, 2016 | 43.83 | 43.90 | 43.52 | 43.52 | 2,905 | -0.24(-0.55%) |
Oct 10, 2016 | 43.89 | 44.11 | 43.67 | 43.76 | 2,464 | +0.09(+0.20%) |
Oct 07, 2016 | 43.76 | 43.76 | 43.67 | 43.67 | 1,100 | -0.15(-0.35%) |
Oct 06, 2016 | 43.78 | 43.95 | 43.76 | 43.82 | 1,849 | +0.07(+0.15%) |
Oct 05, 2016 | 43.64 | 43.76 | 43.62 | 43.76 | 4,920 | +0.24(+0.55%) |
Oct 04, 2016 | 43.61 | 43.61 | 43.52 | 43.52 | 1,593 | -0.22(-0.51%) |