Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 52.00 | 52.00 | 52.00 | 0 | -2.00(-3.70%) | |
Dec 29, 2016 | 56.00 | 56.00 | 53.00 | 54.00 | 15,695 | -2.00(-3.57%) |
Dec 28, 2016 | 56.00 | 57.00 | 54.00 | 56.00 | 20,832 | -1.00(-1.75%) |
Dec 27, 2016 | 56.00 | 57.00 | 55.00 | 57.00 | 8,084 | +0.00(+0.00%) |
Dec 23, 2016 | 57.00 | 57.00 | 57.00 | 0 | +1.00(+1.79%) | |
Dec 22, 2016 | 55.00 | 57.00 | 54.00 | 56.00 | 11,784 | +1.00(+1.82%) |
Dec 21, 2016 | 57.00 | 57.00 | 55.00 | 55.00 | 7,639 | -2.00(-3.51%) |
Dec 20, 2016 | 56.00 | 57.00 | 55.00 | 57.00 | 9,416 | +1.00(+1.79%) |
Dec 19, 2016 | 57.00 | 57.00 | 55.00 | 56.00 | 9,304 | -1.00(-1.75%) |
Dec 16, 2016 | 56.00 | 57.00 | 54.00 | 57.00 | 16,638 | +2.00(+3.64%) |
Dec 15, 2016 | 57.00 | 57.00 | 54.50 | 55.00 | 18,092 | -2.00(-3.51%) |
Dec 14, 2016 | 59.00 | 60.00 | 56.00 | 57.00 | 14,524 | -3.00(-5.00%) |
Dec 13, 2016 | 61.00 | 61.90 | 59.00 | 60.00 | 10,838 | +1.00(+1.69%) |
Dec 12, 2016 | 65.00 | 65.00 | 59.00 | 59.00 | 16,626 | -6.00(-9.23%) |
Dec 09, 2016 | 63.00 | 66.00 | 62.00 | 65.00 | 16,630 | +2.00(+3.17%) |
Dec 08, 2016 | 61.00 | 64.00 | 59.00 | 63.00 | 25,272 | +2.00(+3.28%) |
Dec 07, 2016 | 59.00 | 62.00 | 57.00 | 61.00 | 19,210 | +3.00(+5.17%) |
Dec 06, 2016 | 57.00 | 60.00 | 55.00 | 58.00 | 13,688 | +0.00(+0.00%) |
Dec 05, 2016 | 56.00 | 59.00 | 55.00 | 58.00 | 8,043 | +3.00(+5.45%) |
Dec 02, 2016 | 58.00 | 58.90 | 55.00 | 55.00 | 9,932 | -2.00(-3.51%) |
Dec 01, 2016 | 62.00 | 62.00 | 57.00 | 57.00 | 12,862 | -5.00(-8.06%) |
Nov 30, 2016 | 61.00 | 63.00 | 59.00 | 62.00 | 9,962 | +2.00(+3.33%) |
Nov 29, 2016 | 61.00 | 61.00 | 59.00 | 60.00 | 3,285 | +0.00(+0.00%) |
Nov 28, 2016 | 61.00 | 62.00 | 59.00 | 60.00 | 8,297 | -1.00(-1.64%) |
Nov 25, 2016 | 62.00 | 62.00 | 58.50 | 61.00 | 4,084 | -2.00(-3.17%) |
Nov 23, 2016 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 62.00 | 63.00 | 60.00 | 63.00 | 6,060 | +1.00(+1.61%) |
Nov 21, 2016 | 65.00 | 65.00 | 60.50 | 62.00 | 5,298 | -1.00(-1.59%) |
Nov 18, 2016 | 63.00 | 63.00 | 60.50 | 63.00 | 5,227 | +1.00(+1.61%) |
Nov 17, 2016 | 63.00 | 63.00 | 61.00 | 62.00 | 9,458 | +0.00(+0.00%) |
Nov 16, 2016 | 62.00 | 63.00 | 60.00 | 62.00 | 6,844 | +0.00(+0.00%) |
Nov 15, 2016 | 62.16 | 62.54 | 60.00 | 62.00 | 6,886 | -1.00(-1.59%) |
Nov 14, 2016 | 66.00 | 66.00 | 61.00 | 63.00 | 7,692 | -2.00(-3.08%) |
Nov 11, 2016 | 64.00 | 66.00 | 61.00 | 65.00 | 11,291 | +1.00(+1.56%) |
Nov 10, 2016 | 63.00 | 65.00 | 61.00 | 64.00 | 14,106 | +3.00(+4.92%) |
Nov 09, 2016 | 54.00 | 61.00 | 52.20 | 61.00 | 20,313 | +6.00(+10.91%) |
Nov 08, 2016 | 54.00 | 56.00 | 53.00 | 55.00 | 10,694 | +0.00(+0.00%) |
Nov 07, 2016 | 53.00 | 55.00 | 53.00 | 55.00 | 6,836 | +3.00(+5.77%) |
Nov 04, 2016 | 52.00 | 53.00 | 52.00 | 52.00 | 7,003 | +1.00(+1.96%) |
Nov 03, 2016 | 55.00 | 56.00 | 51.00 | 51.00 | 12,508 | -3.00(-5.56%) |
Nov 02, 2016 | 64.00 | 64.00 | 52.50 | 54.00 | 12,130 | -2.00(-3.57%) |
Nov 01, 2016 | 56.00 | 57.00 | 56.00 | 56.00 | 10,687 | +0.00(+0.00%) |
Oct 31, 2016 | 58.00 | 58.00 | 55.00 | 56.00 | 10,080 | -3.00(-5.08%) |
Oct 28, 2016 | 60.00 | 60.00 | 58.00 | 59.00 | 11,691 | -1.00(-1.67%) |
Oct 27, 2016 | 61.00 | 62.00 | 60.00 | 60.00 | 4,432 | -1.00(-1.64%) |
Oct 26, 2016 | 63.00 | 63.00 | 61.00 | 61.00 | 6,026 | -1.00(-1.61%) |
Oct 25, 2016 | 63.00 | 63.00 | 62.00 | 62.00 | 3,349 | -1.00(-1.59%) |
Oct 24, 2016 | 64.00 | 64.00 | 62.00 | 63.00 | 7,193 | -1.00(-1.56%) |
Oct 21, 2016 | 64.00 | 65.00 | 63.00 | 64.00 | 5,001 | +0.00(+0.00%) |
Oct 20, 2016 | 62.00 | 64.00 | 61.00 | 64.00 | 7,619 | +2.00(+3.23%) |
Oct 19, 2016 | 65.00 | 65.00 | 61.00 | 62.00 | 13,272 | -4.00(-6.06%) |
Oct 18, 2016 | 69.00 | 69.00 | 65.00 | 66.00 | 5,708 | -1.00(-1.49%) |
Oct 17, 2016 | 66.00 | 68.00 | 66.00 | 67.00 | 6,098 | +0.00(+0.00%) |
Oct 14, 2016 | 68.60 | 68.80 | 66.60 | 67.00 | 13,945 | -0.80(-1.18%) |
Oct 13, 2016 | 67.80 | 69.49 | 67.00 | 67.80 | 11,028 | -0.60(-0.88%) |
Oct 12, 2016 | 70.20 | 71.00 | 68.00 | 68.40 | 8,740 | -2.20(-3.12%) |
Oct 11, 2016 | 75.60 | 75.80 | 70.00 | 70.60 | 13,076 | -5.60(-7.35%) |
Oct 10, 2016 | 74.80 | 76.99 | 74.20 | 76.20 | 7,475 | +2.00(+2.70%) |
Oct 07, 2016 | 74.80 | 76.00 | 73.20 | 74.20 | 9,668 | -1.00(-1.33%) |
Oct 06, 2016 | 76.20 | 77.20 | 74.40 | 75.20 | 9,627 | -1.40(-1.83%) |
Oct 05, 2016 | 76.20 | 77.20 | 75.40 | 76.60 | 7,395 | +0.00(+0.00%) |
Oct 04, 2016 | 75.40 | 77.40 | 75.23 | 76.60 | 10,147 | +0.60(+0.79%) |