Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 62.29 | 62.29 | 62.29 | 0 | -0.47(-0.75%) | |
Dec 29, 2016 | 62.01 | 62.80 | 62.01 | 62.76 | 60,313 | +0.73(+1.18%) |
Dec 28, 2016 | 63.08 | 63.69 | 61.88 | 62.04 | 72,678 | -1.02(-1.63%) |
Dec 27, 2016 | 63.01 | 63.30 | 62.40 | 63.06 | 59,239 | +0.36(+0.57%) |
Dec 23, 2016 | 62.70 | 62.70 | 62.70 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 62.06 | 63.02 | 61.00 | 62.71 | 142,216 | +0.98(+1.59%) |
Dec 21, 2016 | 62.68 | 63.49 | 61.64 | 61.73 | 137,718 | -0.91(-1.46%) |
Dec 20, 2016 | 62.81 | 64.10 | 61.02 | 62.64 | 339,396 | +3.91(+6.65%) |
Dec 19, 2016 | 58.30 | 58.89 | 57.43 | 58.74 | 181,406 | +0.90(+1.55%) |
Dec 16, 2016 | 58.63 | 59.21 | 57.69 | 57.84 | 899,631 | -0.99(-1.68%) |
Dec 15, 2016 | 60.34 | 60.53 | 58.67 | 58.83 | 407,718 | -1.75(-2.90%) |
Dec 14, 2016 | 62.08 | 62.17 | 60.45 | 60.59 | 158,902 | -1.42(-2.29%) |
Dec 13, 2016 | 63.34 | 63.34 | 61.57 | 62.01 | 176,626 | -0.79(-1.26%) |
Dec 12, 2016 | 63.72 | 64.07 | 62.28 | 62.80 | 164,505 | -1.30(-2.03%) |
Dec 09, 2016 | 65.54 | 66.00 | 62.98 | 64.10 | 258,279 | -1.10(-1.69%) |
Dec 08, 2016 | 65.40 | 66.37 | 64.77 | 65.20 | 155,500 | +0.46(+0.71%) |
Dec 07, 2016 | 62.88 | 64.89 | 62.46 | 64.74 | 171,843 | +1.86(+2.95%) |
Dec 06, 2016 | 61.71 | 63.05 | 61.30 | 62.88 | 89,039 | +1.27(+2.05%) |
Dec 05, 2016 | 62.10 | 62.28 | 60.27 | 61.62 | 152,944 | +0.13(+0.21%) |
Dec 02, 2016 | 61.82 | 62.73 | 61.33 | 61.49 | 239,709 | -0.41(-0.66%) |
Dec 01, 2016 | 61.28 | 62.84 | 61.28 | 61.90 | 258,344 | +0.67(+1.10%) |
Nov 30, 2016 | 62.47 | 62.47 | 61.09 | 61.22 | 132,108 | -0.55(-0.90%) |
Nov 29, 2016 | 61.73 | 62.11 | 61.19 | 61.78 | 175,230 | -0.10(-0.16%) |
Nov 28, 2016 | 62.85 | 63.35 | 61.58 | 61.88 | 266,518 | -0.65(-1.03%) |
Nov 25, 2016 | 61.15 | 62.52 | 60.84 | 62.52 | 119,178 | +1.72(+2.82%) |
Nov 23, 2016 | 60.81 | 60.81 | 60.81 | 0 | +1.54(+2.60%) | |
Nov 22, 2016 | 58.91 | 59.37 | 58.54 | 59.27 | 252,606 | +0.66(+1.12%) |
Nov 21, 2016 | 59.11 | 60.15 | 58.38 | 58.61 | 333,375 | -0.47(-0.80%) |
Nov 18, 2016 | 60.90 | 60.90 | 58.98 | 59.08 | 238,479 | -1.59(-2.62%) |
Nov 17, 2016 | 62.03 | 62.73 | 60.60 | 60.67 | 233,831 | -1.27(-2.04%) |
Nov 16, 2016 | 60.88 | 62.04 | 60.69 | 61.93 | 112,873 | +0.51(+0.83%) |
Nov 15, 2016 | 61.07 | 61.68 | 60.22 | 61.43 | 176,089 | +0.40(+0.65%) |
Nov 14, 2016 | 59.68 | 62.00 | 59.57 | 61.03 | 209,950 | +1.83(+3.09%) |
Nov 11, 2016 | 58.41 | 59.41 | 57.27 | 59.20 | 254,207 | +0.82(+1.41%) |
Nov 10, 2016 | 59.89 | 60.55 | 58.86 | 58.38 | 370,777 | -1.14(-1.92%) |
Nov 09, 2016 | 55.02 | 59.78 | 55.02 | 59.52 | 680,867 | +8.26(+16.12%) |
Nov 08, 2016 | 51.22 | 51.98 | 50.52 | 51.26 | 142,433 | +0.05(+0.09%) |
Nov 07, 2016 | 51.62 | 51.66 | 50.58 | 51.21 | 129,735 | +0.65(+1.29%) |
Nov 04, 2016 | 49.95 | 51.19 | 49.77 | 50.56 | 71,672 | +0.54(+1.09%) |
Nov 03, 2016 | 50.32 | 50.67 | 48.72 | 50.01 | 66,566 | -0.10(-0.20%) |
Nov 02, 2016 | 50.57 | 50.87 | 49.42 | 50.12 | 147,265 | -0.61(-1.20%) |
Nov 01, 2016 | 51.12 | 52.35 | 50.01 | 50.72 | 241,969 | -0.30(-0.60%) |
Oct 31, 2016 | 50.06 | 51.33 | 50.01 | 51.03 | 143,736 | +0.98(+1.95%) |
Oct 28, 2016 | 49.72 | 50.60 | 49.72 | 50.05 | 75,025 | +0.47(+0.95%) |
Oct 27, 2016 | 49.70 | 49.70 | 49.02 | 49.58 | 84,641 | +0.24(+0.49%) |
Oct 26, 2016 | 49.76 | 50.42 | 48.01 | 49.34 | 211,383 | -1.24(-2.46%) |
Oct 25, 2016 | 53.32 | 53.67 | 50.34 | 50.59 | 341,133 | -4.97(-8.94%) |
Oct 24, 2016 | 55.02 | 56.22 | 55.02 | 55.55 | 158,580 | +0.60(+1.09%) |
Oct 21, 2016 | 54.15 | 55.06 | 53.76 | 54.96 | 76,497 | +0.38(+0.69%) |
Oct 20, 2016 | 54.92 | 55.65 | 54.29 | 54.58 | 55,382 | -0.66(-1.20%) |
Oct 19, 2016 | 54.50 | 55.95 | 54.01 | 55.24 | 129,764 | +0.77(+1.40%) |
Oct 18, 2016 | 55.02 | 55.02 | 53.80 | 54.48 | 66,960 | +0.23(+0.42%) |
Oct 17, 2016 | 54.37 | 54.72 | 53.92 | 54.25 | 39,920 | -0.04(-0.07%) |
Oct 14, 2016 | 53.94 | 54.95 | 53.94 | 54.28 | 60,538 | +0.72(+1.34%) |
Oct 13, 2016 | 53.22 | 53.97 | 52.77 | 53.56 | 118,719 | -0.20(-0.38%) |
Oct 12, 2016 | 53.79 | 54.10 | 51.85 | 53.77 | 67,120 | +0.31(+0.59%) |
Oct 11, 2016 | 54.20 | 54.37 | 53.27 | 53.45 | 70,805 | -0.76(-1.39%) |
Oct 10, 2016 | 54.20 | 55.07 | 53.92 | 54.21 | 60,546 | +0.48(+0.89%) |
Oct 07, 2016 | 54.83 | 54.84 | 53.70 | 53.73 | 66,649 | -0.89(-1.64%) |
Oct 06, 2016 | 54.01 | 54.75 | 52.94 | 54.62 | 63,302 | +0.47(+0.87%) |
Oct 05, 2016 | 54.45 | 54.92 | 54.10 | 54.15 | 129,365 | +0.17(+0.31%) |
Oct 04, 2016 | 54.60 | 55.31 | 53.95 | 53.99 | 97,138 | -0.65(-1.20%) |