Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.10 | 53.10 | 53.10 | 0 | -0.30(-0.56%) | |
Dec 29, 2016 | 53.70 | 54.60 | 52.80 | 53.40 | 78,743 | -0.30(-0.56%) |
Dec 28, 2016 | 54.00 | 54.90 | 52.95 | 53.70 | 101,844 | -0.60(-1.10%) |
Dec 27, 2016 | 56.10 | 57.00 | 54.15 | 54.30 | 101,218 | -2.10(-3.72%) |
Dec 23, 2016 | 56.40 | 56.40 | 56.40 | 0 | +2.25(+4.16%) | |
Dec 22, 2016 | 57.00 | 57.00 | 53.55 | 54.15 | 95,577 | -2.70(-4.75%) |
Dec 21, 2016 | 58.05 | 58.65 | 56.55 | 56.85 | 68,741 | -1.50(-2.57%) |
Dec 20, 2016 | 58.80 | 60.30 | 57.60 | 58.35 | 72,629 | -0.15(-0.26%) |
Dec 19, 2016 | 57.60 | 61.05 | 57.30 | 58.50 | 150,855 | +1.05(+1.83%) |
Dec 16, 2016 | 56.25 | 58.50 | 55.80 | 57.45 | 180,118 | +1.28(+2.27%) |
Dec 15, 2016 | 56.40 | 56.70 | 55.26 | 56.17 | 121,703 | +0.38(+0.67%) |
Dec 14, 2016 | 56.55 | 56.64 | 54.60 | 55.80 | 113,678 | -0.45(-0.80%) |
Dec 13, 2016 | 55.35 | 56.85 | 54.23 | 56.25 | 108,191 | +0.15(+0.27%) |
Dec 12, 2016 | 55.50 | 56.70 | 54.45 | 56.10 | 109,979 | -0.15(-0.27%) |
Dec 09, 2016 | 56.70 | 58.35 | 55.80 | 56.25 | 107,104 | +0.15(+0.27%) |
Dec 08, 2016 | 55.50 | 56.70 | 54.15 | 56.10 | 127,129 | -0.30(-0.53%) |
Dec 07, 2016 | 57.90 | 58.65 | 54.45 | 56.40 | 163,075 | -2.85(-4.81%) |
Dec 06, 2016 | 57.75 | 59.55 | 55.50 | 59.25 | 130,375 | +2.40(+4.22%) |
Dec 05, 2016 | 54.30 | 57.90 | 53.25 | 56.85 | 136,041 | +3.60(+6.76%) |
Dec 02, 2016 | 53.10 | 56.02 | 52.65 | 53.25 | 122,321 | -0.30(-0.56%) |
Dec 01, 2016 | 57.60 | 57.72 | 52.80 | 53.55 | 230,034 | -3.60(-6.30%) |
Nov 30, 2016 | 60.30 | 61.73 | 56.40 | 57.15 | 142,934 | -3.15(-5.22%) |
Nov 29, 2016 | 59.10 | 61.80 | 57.60 | 60.30 | 130,621 | +1.65(+2.81%) |
Nov 28, 2016 | 66.45 | 67.20 | 58.50 | 58.65 | 218,524 | -7.80(-11.74%) |
Nov 25, 2016 | 66.15 | 66.90 | 64.20 | 66.45 | 59,519 | +0.75(+1.14%) |
Nov 23, 2016 | 65.70 | 65.70 | 65.70 | 0 | -2.25(-3.31%) | |
Nov 22, 2016 | 71.10 | 73.65 | 67.80 | 67.95 | 169,685 | -2.25(-3.21%) |
Nov 21, 2016 | 67.50 | 70.99 | 66.75 | 70.20 | 123,468 | +3.75(+5.64%) |
Nov 18, 2016 | 66.45 | 68.10 | 65.70 | 66.45 | 114,211 | +0.00(+0.00%) |
Nov 17, 2016 | 65.55 | 67.93 | 65.40 | 66.45 | 146,017 | +0.75(+1.14%) |
Nov 16, 2016 | 70.35 | 71.83 | 65.40 | 65.70 | 192,950 | -5.85(-8.18%) |
Nov 15, 2016 | 75.15 | 75.30 | 68.03 | 71.55 | 245,232 | -2.25(-3.05%) |
Nov 14, 2016 | 65.25 | 74.10 | 64.05 | 73.80 | 386,000 | +9.00(+13.89%) |
Nov 11, 2016 | 62.40 | 65.10 | 61.20 | 64.80 | 215,408 | +2.25(+3.60%) |
Nov 10, 2016 | 61.50 | 63.00 | 59.33 | 62.55 | 253,870 | +2.10(+3.47%) |
Nov 09, 2016 | 58.65 | 60.75 | 56.85 | 60.45 | 353,518 | +3.75(+6.61%) |
Nov 08, 2016 | 49.95 | 59.55 | 49.35 | 56.70 | 478,683 | +7.35(+14.89%) |
Nov 07, 2016 | 48.00 | 50.40 | 46.65 | 49.35 | 122,935 | +3.00(+6.47%) |
Nov 04, 2016 | 43.50 | 46.95 | 43.50 | 46.35 | 179,308 | +3.30(+7.67%) |
Nov 03, 2016 | 47.40 | 47.55 | 42.75 | 43.05 | 213,784 | -4.20(-8.89%) |
Nov 02, 2016 | 47.10 | 48.17 | 46.88 | 47.25 | 163,211 | +0.45(+0.96%) |
Nov 01, 2016 | 47.25 | 47.77 | 46.05 | 46.80 | 114,525 | -0.45(-0.95%) |
Oct 31, 2016 | 47.55 | 48.15 | 47.10 | 47.25 | 99,654 | -0.45(-0.94%) |
Oct 28, 2016 | 48.30 | 49.42 | 46.95 | 47.70 | 147,340 | -0.75(-1.55%) |
Oct 27, 2016 | 49.35 | 49.95 | 48.00 | 48.45 | 104,255 | +0.00(+0.00%) |
Oct 26, 2016 | 48.90 | 49.95 | 47.10 | 48.45 | 126,447 | -0.45(-0.92%) |
Oct 25, 2016 | 50.40 | 50.40 | 48.75 | 48.90 | 120,444 | -1.50(-2.98%) |
Oct 24, 2016 | 50.25 | 51.00 | 49.50 | 50.40 | 71,022 | +0.30(+0.60%) |
Oct 21, 2016 | 51.45 | 51.45 | 49.50 | 50.10 | 81,289 | -1.50(-2.91%) |
Oct 20, 2016 | 49.80 | 51.60 | 49.50 | 51.60 | 97,016 | +1.95(+3.93%) |
Oct 19, 2016 | 54.30 | 54.30 | 49.65 | 49.65 | 99,084 | -2.25(-4.34%) |
Oct 18, 2016 | 51.75 | 52.65 | 51.15 | 51.90 | 87,249 | +1.35(+2.67%) |
Oct 17, 2016 | 51.75 | 53.55 | 50.25 | 50.55 | 96,628 | -1.05(-2.03%) |
Oct 14, 2016 | 55.05 | 55.80 | 51.60 | 51.60 | 147,868 | -2.55(-4.71%) |
Oct 13, 2016 | 55.65 | 57.30 | 54.15 | 54.15 | 131,260 | -2.55(-4.50%) |
Oct 12, 2016 | 58.50 | 58.80 | 56.55 | 56.70 | 149,278 | -1.20(-2.07%) |
Oct 11, 2016 | 63.00 | 63.45 | 57.45 | 57.90 | 180,202 | -5.70(-8.96%) |
Oct 10, 2016 | 63.90 | 65.10 | 62.25 | 63.60 | 145,654 | +1.50(+2.42%) |
Oct 07, 2016 | 63.15 | 63.75 | 61.35 | 62.10 | 106,480 | -0.90(-1.43%) |
Oct 06, 2016 | 65.85 | 66.00 | 62.70 | 63.00 | 169,966 | -2.85(-4.33%) |
Oct 05, 2016 | 65.10 | 66.45 | 64.05 | 65.85 | 145,851 | +1.80(+2.81%) |
Oct 04, 2016 | 64.95 | 67.35 | 63.15 | 64.05 | 364,874 | +4.05(+6.75%) |