Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 61.28 | 61.28 | 61.28 | 0 | -1.04(-1.66%) | |
Dec 29, 2016 | 62.86 | 62.86 | 62.02 | 62.32 | 52,026 | -0.25(-0.41%) |
Dec 28, 2016 | 62.87 | 62.99 | 62.36 | 62.57 | 123,358 | -0.27(-0.43%) |
Dec 27, 2016 | 62.25 | 62.92 | 61.42 | 62.85 | 112,763 | +0.66(+1.07%) |
Dec 23, 2016 | 62.18 | 62.18 | 62.18 | 0 | -0.14(-0.22%) | |
Dec 22, 2016 | 62.16 | 62.71 | 61.83 | 62.32 | 78,264 | -0.04(-0.06%) |
Dec 21, 2016 | 62.39 | 62.70 | 62.10 | 62.36 | 80,925 | +0.01(+0.01%) |
Dec 20, 2016 | 61.84 | 62.62 | 60.93 | 62.35 | 93,073 | +0.61(+0.99%) |
Dec 19, 2016 | 59.51 | 62.17 | 59.51 | 61.74 | 188,942 | +2.05(+3.43%) |
Dec 16, 2016 | 60.08 | 60.80 | 59.63 | 59.69 | 436,024 | -0.33(-0.55%) |
Dec 15, 2016 | 59.37 | 60.21 | 58.97 | 60.02 | 76,273 | +0.58(+0.98%) |
Dec 14, 2016 | 60.62 | 61.04 | 59.29 | 59.43 | 71,516 | -1.29(-2.13%) |
Dec 13, 2016 | 61.13 | 61.19 | 59.95 | 60.73 | 79,231 | -0.19(-0.31%) |
Dec 12, 2016 | 60.95 | 61.44 | 60.46 | 60.92 | 87,149 | -0.03(-0.04%) |
Dec 09, 2016 | 60.12 | 60.98 | 59.61 | 60.94 | 186,679 | +0.83(+1.38%) |
Dec 08, 2016 | 59.73 | 60.43 | 59.34 | 60.12 | 89,451 | +0.66(+1.10%) |
Dec 07, 2016 | 58.50 | 59.64 | 58.06 | 59.46 | 162,333 | +1.02(+1.74%) |
Dec 06, 2016 | 57.18 | 58.96 | 56.86 | 58.44 | 223,402 | +1.56(+2.73%) |
Dec 05, 2016 | 55.96 | 56.99 | 55.80 | 56.89 | 162,764 | +1.32(+2.37%) |
Dec 02, 2016 | 56.02 | 56.24 | 55.37 | 55.57 | 90,800 | -0.65(-1.15%) |
Dec 01, 2016 | 55.48 | 56.26 | 54.88 | 56.21 | 197,442 | +0.90(+1.63%) |
Nov 30, 2016 | 55.40 | 55.61 | 54.80 | 55.31 | 171,480 | +0.43(+0.78%) |
Nov 29, 2016 | 54.96 | 55.26 | 54.41 | 54.89 | 120,163 | -0.05(-0.08%) |
Nov 28, 2016 | 55.60 | 56.13 | 54.79 | 54.93 | 166,651 | -0.96(-1.72%) |
Nov 25, 2016 | 55.56 | 55.93 | 55.08 | 55.89 | 66,250 | +0.69(+1.25%) |
Nov 23, 2016 | 55.20 | 55.20 | 55.20 | 0 | +0.15(+0.26%) | |
Nov 22, 2016 | 54.32 | 55.23 | 53.95 | 55.06 | 190,547 | +1.08(+2.00%) |
Nov 21, 2016 | 54.50 | 54.56 | 53.57 | 53.98 | 124,616 | -0.13(-0.23%) |
Nov 18, 2016 | 53.80 | 54.30 | 53.80 | 54.11 | 108,698 | +0.44(+0.83%) |
Nov 17, 2016 | 54.02 | 54.51 | 53.52 | 53.66 | 72,021 | -0.36(-0.67%) |
Nov 16, 2016 | 54.33 | 54.72 | 53.98 | 54.02 | 123,734 | -0.31(-0.57%) |
Nov 15, 2016 | 54.02 | 55.07 | 53.95 | 54.33 | 109,655 | -0.25(-0.46%) |
Nov 14, 2016 | 54.44 | 55.72 | 54.08 | 54.59 | 183,644 | +0.60(+1.11%) |
Nov 11, 2016 | 53.71 | 54.46 | 53.31 | 53.99 | 264,326 | +0.15(+0.27%) |
Nov 10, 2016 | 52.55 | 54.26 | 51.94 | 53.84 | 321,662 | +2.21(+4.28%) |
Nov 09, 2016 | 49.70 | 52.20 | 49.70 | 51.63 | 257,967 | +1.74(+3.49%) |
Nov 08, 2016 | 50.28 | 50.53 | 49.75 | 49.89 | 82,934 | -0.44(-0.86%) |
Nov 07, 2016 | 50.41 | 51.05 | 49.95 | 50.33 | 240,679 | +0.83(+1.67%) |
Nov 04, 2016 | 48.33 | 50.35 | 47.87 | 49.50 | 145,349 | +1.29(+2.67%) |
Nov 03, 2016 | 47.14 | 48.92 | 47.14 | 48.21 | 197,934 | +0.31(+0.64%) |
Nov 02, 2016 | 48.40 | 48.78 | 47.89 | 47.91 | 94,456 | -0.55(-1.14%) |
Nov 01, 2016 | 49.06 | 49.23 | 47.97 | 48.46 | 136,134 | -0.61(-1.24%) |
Oct 31, 2016 | 48.97 | 49.39 | 48.45 | 49.07 | 81,062 | +0.35(+0.73%) |
Oct 28, 2016 | 49.11 | 49.27 | 48.68 | 48.71 | 105,793 | -0.43(-0.87%) |
Oct 27, 2016 | 49.36 | 49.41 | 48.89 | 49.14 | 87,750 | -0.09(-0.18%) |
Oct 26, 2016 | 48.99 | 49.69 | 48.99 | 49.23 | 113,533 | -0.04(-0.07%) |
Oct 25, 2016 | 50.24 | 50.72 | 49.21 | 49.27 | 70,374 | -1.11(-2.20%) |
Oct 24, 2016 | 50.33 | 50.92 | 50.23 | 50.37 | 62,289 | +0.44(+0.89%) |
Oct 21, 2016 | 50.14 | 50.45 | 49.90 | 49.93 | 86,406 | -0.65(-1.29%) |
Oct 20, 2016 | 50.80 | 51.13 | 50.52 | 50.58 | 119,317 | -0.43(-0.84%) |
Oct 19, 2016 | 51.16 | 51.45 | 50.79 | 51.01 | 141,278 | +0.00(+0.00%) |
Oct 18, 2016 | 51.63 | 51.63 | 50.86 | 51.01 | 71,394 | -0.01(-0.02%) |
Oct 17, 2016 | 50.60 | 51.25 | 50.03 | 51.01 | 79,870 | +0.27(+0.54%) |
Oct 14, 2016 | 50.90 | 51.78 | 50.54 | 50.74 | 103,201 | +0.00(+0.00%) |
Oct 13, 2016 | 50.21 | 51.16 | 49.93 | 50.74 | 122,785 | +0.10(+0.20%) |
Oct 12, 2016 | 50.31 | 51.29 | 49.41 | 50.64 | 57,657 | +0.30(+0.59%) |
Oct 11, 2016 | 50.82 | 50.82 | 49.81 | 50.34 | 81,967 | -0.66(-1.30%) |
Oct 10, 2016 | 51.38 | 51.68 | 50.82 | 51.01 | 75,553 | +0.02(+0.04%) |
Oct 07, 2016 | 51.43 | 51.43 | 50.87 | 50.99 | 95,026 | -0.53(-1.04%) |
Oct 06, 2016 | 51.67 | 51.71 | 50.91 | 51.52 | 54,739 | -0.34(-0.65%) |
Oct 05, 2016 | 51.40 | 51.99 | 50.79 | 51.86 | 102,539 | +0.94(+1.85%) |
Oct 04, 2016 | 51.18 | 51.70 | 50.79 | 50.92 | 79,410 | -0.10(-0.20%) |