Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.13 | 57.13 | 57.13 | 0 | -1.13(-1.95%) | |
Dec 29, 2016 | 57.90 | 58.75 | 57.74 | 58.26 | 165,517 | +0.32(+0.56%) |
Dec 28, 2016 | 59.12 | 59.12 | 57.37 | 57.94 | 141,614 | -0.97(-1.65%) |
Dec 27, 2016 | 58.71 | 59.44 | 58.67 | 58.91 | 113,712 | +0.36(+0.62%) |
Dec 23, 2016 | 58.55 | 58.55 | 58.55 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 59.80 | 60.13 | 58.43 | 58.59 | 193,002 | -1.21(-2.03%) |
Dec 21, 2016 | 60.90 | 61.02 | 59.36 | 59.80 | 450,940 | -1.01(-1.66%) |
Dec 20, 2016 | 60.57 | 60.98 | 59.36 | 60.82 | 398,993 | +0.97(+1.62%) |
Dec 19, 2016 | 56.89 | 60.29 | 56.85 | 59.84 | 418,703 | +3.44(+6.10%) |
Dec 16, 2016 | 57.50 | 57.64 | 56.28 | 56.40 | 334,870 | -1.01(-1.76%) |
Dec 15, 2016 | 57.82 | 58.14 | 57.09 | 57.41 | 234,629 | -0.40(-0.70%) |
Dec 14, 2016 | 59.24 | 59.88 | 57.66 | 57.82 | 202,158 | -1.21(-2.06%) |
Dec 13, 2016 | 58.75 | 59.24 | 56.78 | 59.03 | 359,758 | +0.89(+1.53%) |
Dec 12, 2016 | 58.26 | 58.99 | 57.74 | 58.14 | 394,882 | -0.16(-0.28%) |
Dec 09, 2016 | 57.33 | 59.40 | 57.05 | 58.31 | 383,212 | +1.42(+2.49%) |
Dec 08, 2016 | 55.47 | 57.41 | 53.87 | 56.89 | 470,465 | +0.08(+0.14%) |
Dec 07, 2016 | 54.86 | 57.28 | 53.93 | 56.81 | 739,080 | +3.56(+6.69%) |
Dec 06, 2016 | 52.88 | 53.89 | 52.26 | 53.24 | 337,396 | +0.73(+1.39%) |
Dec 05, 2016 | 50.65 | 52.72 | 50.49 | 52.52 | 250,134 | +2.27(+4.51%) |
Dec 02, 2016 | 50.21 | 50.86 | 49.85 | 50.25 | 172,234 | -0.04(-0.08%) |
Dec 01, 2016 | 49.32 | 50.33 | 48.75 | 50.29 | 252,800 | +1.34(+2.73%) |
Nov 30, 2016 | 52.64 | 52.64 | 48.83 | 48.95 | 580,058 | -3.28(-6.28%) |
Nov 29, 2016 | 52.64 | 53.00 | 52.03 | 52.23 | 408,733 | -0.40(-0.77%) |
Nov 28, 2016 | 53.69 | 53.69 | 51.95 | 52.64 | 249,133 | -1.05(-1.96%) |
Nov 25, 2016 | 52.92 | 53.81 | 52.31 | 53.69 | 192,025 | +1.17(+2.24%) |
Nov 23, 2016 | 52.52 | 52.52 | 52.52 | 0 | +1.78(+3.51%) | |
Nov 22, 2016 | 50.73 | 50.90 | 49.92 | 50.73 | 286,982 | -0.04(-0.08%) |
Nov 21, 2016 | 50.73 | 51.02 | 50.09 | 50.77 | 179,179 | +0.40(+0.80%) |
Nov 18, 2016 | 51.14 | 51.26 | 50.33 | 50.37 | 212,004 | -0.40(-0.80%) |
Nov 17, 2016 | 49.60 | 50.81 | 49.50 | 50.77 | 278,149 | +1.62(+3.29%) |
Nov 16, 2016 | 49.84 | 50.09 | 49.07 | 49.15 | 230,844 | -1.01(-2.02%) |
Nov 15, 2016 | 50.90 | 51.06 | 49.48 | 50.17 | 295,938 | -0.40(-0.80%) |
Nov 14, 2016 | 48.99 | 50.69 | 47.74 | 50.57 | 630,901 | +3.32(+7.03%) |
Nov 11, 2016 | 48.02 | 48.02 | 46.85 | 47.25 | 261,440 | -0.36(-0.77%) |
Nov 10, 2016 | 46.32 | 48.02 | 46.03 | 47.62 | 379,453 | +2.07(+4.53%) |
Nov 09, 2016 | 44.94 | 45.27 | 44.09 | 45.55 | 377,800 | +0.61(+1.35%) |
Nov 08, 2016 | 44.86 | 45.25 | 44.58 | 44.94 | 182,577 | +0.12(+0.27%) |
Nov 07, 2016 | 45.59 | 45.75 | 44.66 | 44.82 | 190,492 | +0.08(+0.18%) |
Nov 04, 2016 | 44.34 | 45.15 | 43.97 | 44.74 | 132,560 | +0.36(+0.82%) |
Nov 03, 2016 | 44.09 | 44.66 | 43.73 | 44.38 | 121,134 | +0.24(+0.55%) |
Nov 02, 2016 | 44.90 | 44.94 | 44.05 | 44.13 | 146,307 | -0.69(-1.54%) |
Nov 01, 2016 | 46.08 | 46.35 | 44.58 | 44.82 | 154,017 | -1.21(-2.64%) |
Oct 31, 2016 | 45.23 | 46.08 | 45.02 | 46.04 | 263,446 | +1.13(+2.52%) |
Oct 28, 2016 | 44.70 | 45.15 | 44.58 | 44.90 | 165,885 | +0.24(+0.54%) |
Oct 27, 2016 | 44.94 | 45.02 | 44.60 | 44.66 | 177,560 | -0.16(-0.36%) |
Oct 26, 2016 | 44.66 | 45.27 | 44.54 | 44.82 | 148,135 | -0.16(-0.36%) |
Oct 25, 2016 | 45.51 | 45.51 | 44.94 | 44.98 | 164,744 | -0.20(-0.45%) |
Oct 24, 2016 | 45.31 | 45.83 | 45.19 | 45.19 | 120,559 | +0.12(+0.27%) |
Oct 21, 2016 | 44.26 | 45.35 | 43.73 | 45.07 | 176,108 | +0.61(+1.37%) |
Oct 20, 2016 | 45.83 | 45.88 | 44.46 | 44.46 | 307,803 | -1.34(-2.92%) |
Oct 19, 2016 | 46.00 | 46.12 | 45.55 | 45.79 | 166,739 | +0.16(+0.35%) |
Oct 18, 2016 | 45.51 | 46.00 | 45.39 | 45.63 | 217,595 | +0.53(+1.17%) |
Oct 17, 2016 | 44.54 | 45.31 | 44.30 | 45.11 | 266,796 | +0.62(+1.38%) |
Oct 14, 2016 | 45.11 | 45.58 | 44.31 | 44.49 | 298,498 | -1.16(-2.54%) |
Oct 13, 2016 | 45.75 | 45.95 | 45.19 | 45.65 | 399,254 | -0.33(-0.73%) |
Oct 12, 2016 | 45.77 | 46.54 | 45.66 | 45.98 | 247,311 | +0.33(+0.73%) |
Oct 11, 2016 | 46.11 | 46.11 | 45.57 | 45.65 | 356,399 | -0.46(-1.00%) |
Oct 10, 2016 | 45.89 | 46.70 | 45.66 | 46.11 | 238,581 | +0.46(+1.01%) |
Oct 07, 2016 | 47.32 | 47.52 | 45.56 | 45.65 | 306,421 | -1.66(-3.52%) |
Oct 06, 2016 | 46.51 | 47.81 | 45.95 | 47.31 | 330,022 | +0.56(+1.19%) |
Oct 05, 2016 | 46.73 | 47.04 | 46.42 | 46.75 | 357,389 | +0.04(+0.09%) |
Oct 04, 2016 | 47.08 | 47.37 | 46.16 | 46.71 | 333,482 | -0.17(-0.36%) |