Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.48 | 59.48 | 59.48 | 0 | +1.27(+2.18%) | |
Dec 29, 2016 | 57.26 | 58.55 | 56.56 | 58.21 | 1,140,665 | +0.96(+1.68%) |
Dec 28, 2016 | 58.16 | 58.16 | 57.03 | 57.25 | 1,052,821 | -0.80(-1.38%) |
Dec 27, 2016 | 57.80 | 58.36 | 57.59 | 58.05 | 826,762 | +0.48(+0.83%) |
Dec 23, 2016 | 57.57 | 57.57 | 57.57 | 0 | +0.31(+0.54%) | |
Dec 22, 2016 | 56.58 | 57.32 | 56.43 | 57.26 | 901,264 | +0.60(+1.06%) |
Dec 21, 2016 | 57.23 | 57.95 | 56.65 | 56.66 | 2,330,324 | -0.55(-0.97%) |
Dec 20, 2016 | 57.52 | 57.70 | 56.70 | 57.22 | 1,293,238 | -0.49(-0.85%) |
Dec 19, 2016 | 57.39 | 57.95 | 57.05 | 57.71 | 911,532 | +0.57(+1.00%) |
Dec 16, 2016 | 56.29 | 57.58 | 56.21 | 57.14 | 1,786,200 | +1.40(+2.51%) |
Dec 15, 2016 | 55.69 | 56.28 | 55.45 | 55.74 | 1,692,815 | -0.19(-0.34%) |
Dec 14, 2016 | 56.31 | 57.01 | 55.79 | 55.93 | 1,587,070 | -0.56(-0.98%) |
Dec 13, 2016 | 57.01 | 57.01 | 56.23 | 56.49 | 2,002,864 | -0.46(-0.80%) |
Dec 12, 2016 | 57.00 | 57.45 | 56.52 | 56.95 | 1,185,654 | -0.21(-0.36%) |
Dec 09, 2016 | 57.25 | 57.91 | 56.56 | 57.15 | 2,003,924 | -0.14(-0.24%) |
Dec 08, 2016 | 56.30 | 57.33 | 55.25 | 57.29 | 2,473,448 | +0.75(+1.33%) |
Dec 07, 2016 | 54.80 | 56.67 | 54.58 | 56.53 | 1,806,318 | +1.75(+3.20%) |
Dec 06, 2016 | 53.73 | 54.80 | 53.19 | 54.78 | 1,239,023 | +1.12(+2.09%) |
Dec 05, 2016 | 53.39 | 53.73 | 52.50 | 53.66 | 1,170,177 | +0.19(+0.36%) |
Dec 02, 2016 | 53.04 | 54.34 | 52.72 | 53.47 | 1,035,800 | +0.74(+1.40%) |
Dec 01, 2016 | 53.22 | 53.67 | 52.27 | 52.73 | 1,152,305 | -0.72(-1.35%) |
Nov 30, 2016 | 53.59 | 54.32 | 53.17 | 53.46 | 1,390,028 | -0.53(-0.97%) |
Nov 29, 2016 | 54.11 | 55.37 | 53.68 | 53.98 | 992,475 | -0.08(-0.14%) |
Nov 28, 2016 | 53.20 | 54.12 | 53.20 | 54.06 | 824,183 | +0.66(+1.24%) |
Nov 25, 2016 | 53.22 | 54.04 | 52.96 | 53.39 | 472,294 | +0.34(+0.63%) |
Nov 23, 2016 | 53.06 | 53.06 | 53.06 | 0 | -0.13(-0.24%) | |
Nov 22, 2016 | 52.51 | 53.29 | 51.88 | 53.19 | 1,326,700 | +0.78(+1.50%) |
Nov 21, 2016 | 53.69 | 54.05 | 52.24 | 52.40 | 1,352,506 | -1.39(-2.59%) |
Nov 18, 2016 | 53.81 | 54.19 | 53.06 | 53.80 | 1,152,187 | +0.08(+0.14%) |
Nov 17, 2016 | 54.84 | 55.41 | 53.56 | 53.72 | 923,082 | -1.04(-1.89%) |
Nov 16, 2016 | 55.68 | 55.97 | 53.98 | 54.76 | 1,131,191 | -1.16(-2.07%) |
Nov 15, 2016 | 57.14 | 58.02 | 55.10 | 55.92 | 1,525,220 | -1.11(-1.95%) |
Nov 14, 2016 | 55.89 | 57.03 | 55.12 | 57.03 | 1,240,540 | +0.83(+1.48%) |
Nov 11, 2016 | 55.94 | 57.62 | 55.79 | 56.20 | 1,008,379 | +0.24(+0.44%) |
Nov 10, 2016 | 57.96 | 57.96 | 55.14 | 55.95 | 1,794,131 | -1.94(-3.36%) |
Nov 09, 2016 | 56.66 | 58.31 | 55.36 | 57.90 | 1,968,206 | +0.46(+0.81%) |
Nov 08, 2016 | 56.53 | 57.63 | 56.16 | 57.43 | 1,172,230 | +0.98(+1.74%) |
Nov 07, 2016 | 55.22 | 56.49 | 55.05 | 56.45 | 1,110,800 | +1.85(+3.39%) |
Nov 04, 2016 | 53.87 | 54.76 | 53.34 | 54.60 | 1,420,285 | +0.94(+1.76%) |
Nov 03, 2016 | 54.19 | 54.36 | 53.45 | 53.65 | 1,082,250 | -0.84(-1.54%) |
Nov 02, 2016 | 54.61 | 55.04 | 54.37 | 54.49 | 1,202,993 | +0.20(+0.36%) |
Nov 01, 2016 | 55.66 | 55.95 | 54.24 | 54.29 | 1,657,481 | -1.44(-2.58%) |
Oct 31, 2016 | 55.23 | 55.79 | 54.86 | 55.73 | 2,042,853 | +0.81(+1.47%) |
Oct 28, 2016 | 53.78 | 55.09 | 53.78 | 54.93 | 1,299,847 | +1.14(+2.13%) |
Oct 27, 2016 | 56.74 | 57.71 | 53.56 | 53.78 | 2,128,359 | -4.29(-7.39%) |
Oct 26, 2016 | 57.28 | 58.22 | 56.73 | 58.07 | 1,328,753 | +0.72(+1.25%) |
Oct 25, 2016 | 57.10 | 57.51 | 56.78 | 57.36 | 714,521 | +0.14(+0.25%) |
Oct 24, 2016 | 57.17 | 57.84 | 56.85 | 57.21 | 1,014,843 | +0.21(+0.36%) |
Oct 21, 2016 | 57.75 | 57.91 | 56.91 | 57.01 | 1,061,055 | -1.10(-1.90%) |
Oct 20, 2016 | 58.26 | 58.48 | 57.81 | 58.11 | 1,030,505 | -0.02(-0.03%) |
Oct 19, 2016 | 57.98 | 58.22 | 57.73 | 58.13 | 921,255 | +0.08(+0.13%) |
Oct 18, 2016 | 58.42 | 58.59 | 57.84 | 58.05 | 557,311 | -0.08(-0.13%) |
Oct 17, 2016 | 57.91 | 58.40 | 57.55 | 58.13 | 598,662 | +0.27(+0.47%) |
Oct 14, 2016 | 57.97 | 58.26 | 57.46 | 57.85 | 566,884 | -0.11(-0.20%) |
Oct 13, 2016 | 57.52 | 58.07 | 57.29 | 57.97 | 717,221 | +0.24(+0.42%) |
Oct 12, 2016 | 57.18 | 58.01 | 56.90 | 57.72 | 664,245 | +0.64(+1.12%) |
Oct 11, 2016 | 57.52 | 58.03 | 56.95 | 57.08 | 674,645 | -0.52(-0.90%) |
Oct 10, 2016 | 57.52 | 57.79 | 57.09 | 57.60 | 822,428 | +0.10(+0.17%) |
Oct 07, 2016 | 56.90 | 58.10 | 56.75 | 57.50 | 1,480,637 | +1.04(+1.84%) |
Oct 06, 2016 | 56.30 | 57.34 | 55.63 | 56.47 | 2,230,475 | -0.02(-0.03%) |
Oct 05, 2016 | 58.37 | 58.77 | 56.35 | 56.48 | 2,157,003 | -1.95(-3.34%) |
Oct 04, 2016 | 59.09 | 59.19 | 57.84 | 58.43 | 1,642,394 | -0.74(-1.25%) |