Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.78 | 57.78 | 57.78 | 0 | -3.06(-5.02%) | |
Dec 29, 2016 | 59.28 | 61.15 | 58.70 | 60.84 | 1,032,925 | +2.60(+4.46%) |
Dec 28, 2016 | 57.86 | 58.36 | 57.22 | 58.24 | 602,617 | +0.36(+0.63%) |
Dec 27, 2016 | 57.46 | 58.34 | 57.09 | 57.88 | 518,440 | +1.06(+1.86%) |
Dec 23, 2016 | 56.82 | 56.82 | 56.82 | 0 | +0.37(+0.66%) | |
Dec 22, 2016 | 56.81 | 57.58 | 56.27 | 56.44 | 499,626 | -0.65(-1.13%) |
Dec 21, 2016 | 56.55 | 57.72 | 56.41 | 57.09 | 648,628 | +0.60(+1.07%) |
Dec 20, 2016 | 55.64 | 56.53 | 54.92 | 56.49 | 876,892 | -0.06(-0.11%) |
Dec 19, 2016 | 56.10 | 56.92 | 55.69 | 56.55 | 845,300 | +0.56(+0.99%) |
Dec 16, 2016 | 57.01 | 57.96 | 55.96 | 56.00 | 3,823,687 | -0.99(-1.73%) |
Dec 15, 2016 | 58.88 | 58.98 | 56.58 | 56.98 | 1,615,888 | -3.67(-6.05%) |
Dec 14, 2016 | 63.68 | 64.31 | 60.58 | 60.65 | 1,025,361 | -2.55(-4.04%) |
Dec 13, 2016 | 61.52 | 63.39 | 61.34 | 63.20 | 542,665 | +1.66(+2.70%) |
Dec 12, 2016 | 61.27 | 62.78 | 61.23 | 61.54 | 749,078 | +0.41(+0.67%) |
Dec 09, 2016 | 62.80 | 63.08 | 60.48 | 61.13 | 776,142 | -1.97(-3.12%) |
Dec 08, 2016 | 63.07 | 63.50 | 62.12 | 63.10 | 572,622 | -0.19(-0.30%) |
Dec 07, 2016 | 64.42 | 64.82 | 62.44 | 63.29 | 756,340 | -0.31(-0.49%) |
Dec 06, 2016 | 64.67 | 65.95 | 62.72 | 63.60 | 817,586 | -1.12(-1.73%) |
Dec 05, 2016 | 63.99 | 65.43 | 63.07 | 64.73 | 929,993 | +0.22(+0.34%) |
Dec 02, 2016 | 62.91 | 64.93 | 62.91 | 64.51 | 728,218 | +2.00(+3.20%) |
Dec 01, 2016 | 63.15 | 63.74 | 61.61 | 62.51 | 840,296 | -1.01(-1.59%) |
Nov 30, 2016 | 64.90 | 65.22 | 62.81 | 63.52 | 674,791 | -1.80(-2.75%) |
Nov 29, 2016 | 63.59 | 65.95 | 63.42 | 65.32 | 676,290 | +0.64(+0.99%) |
Nov 28, 2016 | 62.56 | 64.84 | 62.07 | 64.68 | 690,234 | +2.71(+4.37%) |
Nov 25, 2016 | 62.00 | 62.92 | 61.56 | 61.97 | 291,422 | +0.20(+0.32%) |
Nov 23, 2016 | 61.77 | 61.77 | 61.77 | 0 | -2.54(-3.94%) | |
Nov 22, 2016 | 63.95 | 64.56 | 62.49 | 64.31 | 563,932 | +0.73(+1.15%) |
Nov 21, 2016 | 62.42 | 63.92 | 62.42 | 63.58 | 681,807 | +1.45(+2.33%) |
Nov 18, 2016 | 61.61 | 62.79 | 61.33 | 62.13 | 606,873 | -0.05(-0.07%) |
Nov 17, 2016 | 63.64 | 64.48 | 61.11 | 62.17 | 741,087 | -1.20(-1.90%) |
Nov 16, 2016 | 63.17 | 63.76 | 61.38 | 63.38 | 559,100 | +0.20(+0.32%) |
Nov 15, 2016 | 60.48 | 63.53 | 59.90 | 63.17 | 1,140,004 | +2.63(+4.34%) |
Nov 14, 2016 | 60.43 | 61.19 | 56.01 | 60.55 | 1,480,255 | +0.82(+1.37%) |
Nov 11, 2016 | 65.79 | 66.28 | 59.31 | 59.73 | 1,515,256 | -6.06(-9.21%) |
Nov 10, 2016 | 69.51 | 70.13 | 65.14 | 65.78 | 1,373,523 | -3.97(-5.69%) |
Nov 09, 2016 | 72.36 | 72.51 | 68.49 | 69.75 | 1,017,539 | +1.41(+2.07%) |
Nov 08, 2016 | 69.11 | 70.44 | 67.19 | 68.34 | 604,781 | -0.49(-0.72%) |
Nov 07, 2016 | 68.27 | 69.90 | 67.60 | 68.83 | 827,118 | -0.33(-0.47%) |
Nov 04, 2016 | 68.14 | 69.62 | 67.34 | 69.16 | 1,024,753 | +1.30(+1.91%) |
Nov 03, 2016 | 63.85 | 69.06 | 62.26 | 67.86 | 1,302,770 | +4.84(+7.69%) |
Nov 02, 2016 | 65.19 | 65.61 | 62.89 | 63.02 | 948,070 | -0.53(-0.83%) |
Nov 01, 2016 | 64.14 | 65.28 | 63.48 | 63.55 | 721,479 | +0.78(+1.24%) |
Oct 31, 2016 | 60.36 | 63.00 | 59.97 | 62.77 | 575,632 | +2.52(+4.18%) |
Oct 28, 2016 | 60.49 | 61.44 | 59.15 | 60.26 | 627,763 | -0.47(-0.78%) |
Oct 27, 2016 | 62.51 | 62.73 | 60.43 | 60.73 | 499,968 | -1.42(-2.29%) |
Oct 26, 2016 | 63.12 | 63.78 | 61.71 | 62.15 | 566,134 | -1.02(-1.62%) |
Oct 25, 2016 | 61.81 | 63.99 | 61.62 | 63.17 | 657,673 | +1.88(+3.07%) |
Oct 24, 2016 | 62.58 | 62.81 | 60.00 | 61.30 | 679,913 | -1.05(-1.68%) |
Oct 21, 2016 | 63.97 | 64.00 | 62.13 | 62.34 | 612,914 | -1.48(-2.32%) |
Oct 20, 2016 | 63.57 | 64.07 | 62.62 | 63.82 | 540,503 | +0.16(+0.26%) |
Oct 19, 2016 | 63.75 | 64.80 | 63.08 | 63.66 | 902,139 | +0.84(+1.34%) |
Oct 18, 2016 | 61.91 | 62.94 | 60.95 | 62.82 | 507,214 | +1.80(+2.94%) |
Oct 17, 2016 | 60.23 | 61.77 | 60.23 | 61.02 | 658,211 | +0.86(+1.43%) |
Oct 14, 2016 | 60.40 | 61.68 | 59.62 | 60.16 | 533,176 | -0.94(-1.54%) |
Oct 13, 2016 | 60.15 | 62.94 | 60.09 | 61.10 | 815,479 | +0.66(+1.09%) |
Oct 12, 2016 | 59.54 | 61.19 | 59.48 | 60.45 | 619,375 | +1.08(+1.81%) |
Oct 11, 2016 | 60.20 | 61.28 | 59.32 | 59.37 | 731,999 | -1.40(-2.31%) |
Oct 10, 2016 | 61.96 | 61.96 | 60.56 | 60.78 | 687,532 | +0.47(+0.77%) |
Oct 07, 2016 | 60.98 | 62.03 | 58.99 | 60.31 | 1,060,603 | +0.48(+0.81%) |
Oct 06, 2016 | 61.11 | 62.10 | 59.10 | 59.83 | 1,327,294 | -2.99(-4.76%) |
Oct 05, 2016 | 63.27 | 63.52 | 61.33 | 62.82 | 1,029,034 | +0.21(+0.34%) |
Oct 04, 2016 | 66.77 | 66.77 | 62.12 | 62.61 | 1,747,616 | -6.25(-9.07%) |