Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.53 | 59.53 | 59.53 | 0 | +1.27(+2.18%) | |
Dec 29, 2016 | 57.30 | 58.60 | 56.61 | 58.26 | 1,139,761 | +0.96(+1.68%) |
Dec 28, 2016 | 58.21 | 58.21 | 57.08 | 57.29 | 1,051,987 | -0.80(-1.38%) |
Dec 27, 2016 | 57.84 | 58.40 | 57.63 | 58.10 | 826,107 | +0.48(+0.83%) |
Dec 23, 2016 | 57.62 | 57.62 | 57.62 | 0 | +0.31(+0.54%) | |
Dec 22, 2016 | 56.62 | 57.36 | 56.48 | 57.31 | 900,549 | +0.60(+1.06%) |
Dec 21, 2016 | 57.27 | 58.00 | 56.69 | 56.71 | 2,328,477 | -0.55(-0.97%) |
Dec 20, 2016 | 57.56 | 57.75 | 56.75 | 57.26 | 1,292,213 | -0.49(-0.85%) |
Dec 19, 2016 | 57.43 | 58.00 | 57.10 | 57.76 | 910,810 | +0.57(+1.00%) |
Dec 16, 2016 | 56.33 | 57.63 | 56.25 | 57.19 | 1,784,784 | +1.40(+2.51%) |
Dec 15, 2016 | 55.73 | 56.32 | 55.49 | 55.78 | 1,691,473 | -0.19(-0.34%) |
Dec 14, 2016 | 56.36 | 57.06 | 55.83 | 55.98 | 1,585,812 | -0.56(-0.98%) |
Dec 13, 2016 | 57.06 | 57.06 | 56.27 | 56.53 | 2,001,276 | -0.46(-0.80%) |
Dec 12, 2016 | 57.04 | 57.49 | 56.56 | 56.99 | 1,184,714 | -0.21(-0.36%) |
Dec 09, 2016 | 57.30 | 57.95 | 56.61 | 57.20 | 2,002,336 | -0.14(-0.24%) |
Dec 08, 2016 | 56.34 | 57.38 | 55.30 | 57.33 | 2,471,487 | +0.75(+1.33%) |
Dec 07, 2016 | 54.85 | 56.72 | 54.62 | 56.58 | 1,804,886 | +1.75(+3.20%) |
Dec 06, 2016 | 53.77 | 54.85 | 53.23 | 54.82 | 1,238,041 | +1.12(+2.09%) |
Dec 05, 2016 | 53.44 | 53.77 | 52.54 | 53.70 | 1,169,250 | +0.19(+0.36%) |
Dec 02, 2016 | 53.09 | 54.38 | 52.76 | 53.51 | 1,034,979 | +0.74(+1.40%) |
Dec 01, 2016 | 53.26 | 53.71 | 52.32 | 52.77 | 1,151,391 | -0.72(-1.35%) |
Nov 30, 2016 | 53.63 | 54.36 | 53.22 | 53.50 | 1,388,926 | -0.53(-0.97%) |
Nov 29, 2016 | 54.15 | 55.41 | 53.73 | 54.02 | 991,688 | -0.08(-0.14%) |
Nov 28, 2016 | 53.24 | 54.16 | 53.24 | 54.10 | 823,529 | +0.66(+1.24%) |
Nov 25, 2016 | 53.26 | 54.09 | 53.00 | 53.44 | 471,919 | +0.34(+0.63%) |
Nov 23, 2016 | 53.10 | 53.10 | 53.10 | 0 | -0.13(-0.24%) | |
Nov 22, 2016 | 52.55 | 53.33 | 51.92 | 53.23 | 1,325,648 | +0.79(+1.50%) |
Nov 21, 2016 | 53.73 | 54.09 | 52.29 | 52.45 | 1,351,434 | -1.40(-2.59%) |
Nov 18, 2016 | 53.85 | 54.23 | 53.10 | 53.84 | 1,151,273 | +0.08(+0.14%) |
Nov 17, 2016 | 54.89 | 55.45 | 53.60 | 53.76 | 922,350 | -1.04(-1.89%) |
Nov 16, 2016 | 55.72 | 56.01 | 54.02 | 54.80 | 1,130,294 | -1.16(-2.07%) |
Nov 15, 2016 | 57.18 | 58.07 | 55.14 | 55.96 | 1,524,011 | -1.11(-1.95%) |
Nov 14, 2016 | 55.93 | 57.07 | 55.16 | 57.07 | 1,239,557 | +0.83(+1.48%) |
Nov 11, 2016 | 55.98 | 57.67 | 55.83 | 56.24 | 1,007,580 | +0.24(+0.44%) |
Nov 10, 2016 | 58.00 | 58.00 | 55.18 | 56.00 | 1,792,709 | -1.94(-3.36%) |
Nov 09, 2016 | 56.70 | 58.36 | 55.40 | 57.94 | 1,966,646 | +0.47(+0.81%) |
Nov 08, 2016 | 56.57 | 57.68 | 56.20 | 57.48 | 1,171,301 | +0.98(+1.74%) |
Nov 07, 2016 | 55.27 | 56.53 | 55.09 | 56.49 | 1,109,919 | +1.85(+3.39%) |
Nov 04, 2016 | 53.91 | 54.80 | 53.38 | 54.64 | 1,419,159 | +0.95(+1.76%) |
Nov 03, 2016 | 54.24 | 54.41 | 53.49 | 53.70 | 1,081,393 | -0.84(-1.54%) |
Nov 02, 2016 | 54.65 | 55.08 | 54.41 | 54.53 | 1,202,040 | +0.20(+0.36%) |
Nov 01, 2016 | 55.71 | 55.99 | 54.28 | 54.34 | 1,656,167 | -1.44(-2.58%) |
Oct 31, 2016 | 55.27 | 55.83 | 54.90 | 55.78 | 2,041,234 | +0.81(+1.47%) |
Oct 28, 2016 | 53.83 | 55.14 | 53.83 | 54.97 | 1,298,817 | +1.14(+2.12%) |
Oct 27, 2016 | 56.78 | 57.76 | 53.60 | 53.83 | 2,126,672 | -4.29(-7.39%) |
Oct 26, 2016 | 57.33 | 58.27 | 56.78 | 58.12 | 1,327,699 | +0.72(+1.25%) |
Oct 25, 2016 | 57.15 | 57.55 | 56.83 | 57.40 | 713,955 | +0.14(+0.25%) |
Oct 24, 2016 | 57.22 | 57.88 | 56.90 | 57.26 | 1,014,039 | +0.21(+0.36%) |
Oct 21, 2016 | 57.80 | 57.95 | 56.96 | 57.05 | 1,060,214 | -1.11(-1.90%) |
Oct 20, 2016 | 58.31 | 58.52 | 57.85 | 58.16 | 1,029,689 | -0.02(-0.03%) |
Oct 19, 2016 | 58.03 | 58.26 | 57.78 | 58.17 | 920,524 | +0.08(+0.13%) |
Oct 18, 2016 | 58.47 | 58.64 | 57.89 | 58.10 | 556,869 | -0.08(-0.13%) |
Oct 17, 2016 | 57.96 | 58.45 | 57.60 | 58.17 | 598,188 | +0.27(+0.47%) |
Oct 14, 2016 | 58.01 | 58.31 | 57.50 | 57.90 | 566,435 | -0.11(-0.20%) |
Oct 13, 2016 | 57.57 | 58.12 | 57.34 | 58.01 | 716,652 | +0.24(+0.42%) |
Oct 12, 2016 | 57.23 | 58.06 | 56.94 | 57.77 | 663,718 | +0.64(+1.12%) |
Oct 11, 2016 | 57.57 | 58.08 | 57.00 | 57.13 | 674,110 | -0.52(-0.90%) |
Oct 10, 2016 | 57.56 | 57.84 | 57.14 | 57.65 | 821,776 | +0.10(+0.17%) |
Oct 07, 2016 | 56.94 | 58.14 | 56.79 | 57.55 | 1,479,463 | +1.04(+1.84%) |
Oct 06, 2016 | 56.35 | 57.38 | 55.68 | 56.51 | 2,228,707 | -0.02(-0.03%) |
Oct 05, 2016 | 58.42 | 58.81 | 56.40 | 56.53 | 2,155,293 | -1.95(-3.34%) |
Oct 04, 2016 | 59.14 | 59.24 | 57.88 | 58.48 | 1,641,092 | -0.74(-1.25%) |