Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 58.75 | 58.75 | 58.75 | 0 | -0.08(-0.14%) | |
Dec 29, 2016 | 58.84 | 59.55 | 58.17 | 58.84 | 89,603 | +0.00(+0.00%) |
Dec 28, 2016 | 59.00 | 59.04 | 58.46 | 58.84 | 85,926 | -0.04(-0.07%) |
Dec 27, 2016 | 58.38 | 58.88 | 57.84 | 58.88 | 59,470 | +0.67(+1.15%) |
Dec 23, 2016 | 58.21 | 58.21 | 58.21 | 0 | +0.21(+0.36%) | |
Dec 22, 2016 | 58.34 | 58.75 | 57.59 | 58.00 | 85,882 | -0.08(-0.14%) |
Dec 21, 2016 | 58.59 | 58.84 | 57.96 | 58.09 | 83,314 | -0.51(-0.87%) |
Dec 20, 2016 | 59.01 | 59.34 | 58.14 | 58.59 | 130,654 | +0.08(+0.14%) |
Dec 19, 2016 | 57.89 | 58.68 | 57.43 | 58.51 | 182,251 | +0.25(+0.43%) |
Dec 16, 2016 | 58.80 | 59.76 | 58.01 | 58.26 | 449,105 | -0.66(-1.13%) |
Dec 15, 2016 | 57.43 | 59.09 | 57.22 | 58.93 | 186,851 | +1.70(+2.98%) |
Dec 14, 2016 | 56.31 | 57.85 | 56.31 | 57.22 | 152,914 | +0.50(+0.88%) |
Dec 13, 2016 | 56.97 | 57.37 | 56.23 | 56.73 | 248,714 | -0.12(-0.22%) |
Dec 12, 2016 | 57.93 | 58.22 | 56.56 | 56.85 | 109,388 | -1.04(-1.79%) |
Dec 09, 2016 | 58.64 | 58.64 | 57.35 | 57.89 | 153,594 | -0.50(-0.85%) |
Dec 08, 2016 | 57.85 | 59.34 | 57.68 | 58.39 | 215,033 | +0.79(+1.37%) |
Dec 07, 2016 | 56.27 | 57.60 | 55.60 | 57.60 | 118,755 | +1.41(+2.51%) |
Dec 06, 2016 | 55.52 | 56.73 | 54.65 | 56.19 | 136,954 | +0.71(+1.27%) |
Dec 05, 2016 | 54.23 | 55.52 | 54.23 | 55.48 | 115,579 | +1.62(+3.01%) |
Dec 02, 2016 | 53.78 | 54.23 | 53.10 | 53.86 | 126,731 | -0.08(-0.15%) |
Dec 01, 2016 | 54.48 | 54.61 | 53.65 | 53.94 | 210,108 | -0.12(-0.23%) |
Nov 30, 2016 | 54.73 | 55.06 | 53.78 | 54.07 | 159,483 | +0.00(+0.00%) |
Nov 29, 2016 | 54.36 | 54.82 | 53.86 | 54.07 | 237,552 | -0.08(-0.15%) |
Nov 28, 2016 | 54.65 | 54.73 | 53.82 | 54.15 | 125,940 | -0.87(-1.58%) |
Nov 25, 2016 | 55.73 | 56.02 | 54.44 | 55.02 | 65,964 | -0.58(-1.05%) |
Nov 23, 2016 | 55.60 | 55.60 | 55.60 | 0 | +0.75(+1.36%) | |
Nov 22, 2016 | 53.90 | 54.90 | 53.78 | 54.86 | 127,702 | +1.00(+1.85%) |
Nov 21, 2016 | 53.98 | 53.98 | 53.11 | 53.86 | 119,623 | +0.12(+0.23%) |
Nov 18, 2016 | 53.78 | 53.94 | 53.49 | 53.74 | 218,079 | -0.04(-0.08%) |
Nov 17, 2016 | 53.40 | 53.90 | 52.57 | 53.78 | 115,713 | +0.58(+1.09%) |
Nov 16, 2016 | 52.86 | 53.20 | 52.07 | 53.20 | 108,787 | +0.33(+0.63%) |
Nov 15, 2016 | 52.07 | 53.03 | 51.49 | 52.86 | 94,204 | +0.25(+0.47%) |
Nov 14, 2016 | 53.11 | 53.61 | 51.74 | 52.61 | 163,797 | +0.46(+0.88%) |
Nov 11, 2016 | 50.00 | 52.45 | 50.00 | 52.16 | 287,764 | +2.24(+4.49%) |
Nov 10, 2016 | 47.34 | 50.29 | 47.22 | 49.92 | 195,856 | +2.33(+4.89%) |
Nov 09, 2016 | 45.39 | 47.67 | 45.26 | 47.59 | 169,347 | +2.57(+5.72%) |
Nov 08, 2016 | 45.06 | 45.35 | 44.23 | 45.02 | 79,322 | -0.33(-0.73%) |
Nov 07, 2016 | 45.14 | 45.60 | 44.56 | 45.35 | 96,082 | +1.04(+2.34%) |
Nov 04, 2016 | 44.52 | 44.95 | 44.02 | 44.31 | 64,968 | +0.08(+0.19%) |
Nov 03, 2016 | 44.43 | 44.68 | 44.02 | 44.23 | 44,637 | +0.17(+0.38%) |
Nov 02, 2016 | 44.68 | 44.68 | 43.94 | 44.06 | 79,425 | -0.58(-1.30%) |
Nov 01, 2016 | 46.09 | 46.09 | 44.60 | 44.64 | 115,740 | -1.16(-2.54%) |
Oct 31, 2016 | 45.55 | 45.93 | 45.35 | 45.80 | 118,117 | +0.33(+0.73%) |
Oct 28, 2016 | 45.80 | 45.80 | 45.02 | 45.47 | 110,063 | -0.21(-0.45%) |
Oct 27, 2016 | 45.43 | 45.93 | 45.43 | 45.68 | 88,303 | +0.66(+1.48%) |
Oct 26, 2016 | 46.51 | 46.59 | 44.97 | 45.02 | 85,833 | -1.66(-3.56%) |
Oct 25, 2016 | 46.34 | 46.84 | 45.72 | 46.68 | 139,598 | +0.31(+0.67%) |
Oct 24, 2016 | 44.89 | 46.51 | 44.81 | 46.36 | 130,130 | +1.85(+4.15%) |
Oct 21, 2016 | 43.10 | 44.72 | 39.45 | 44.52 | 69,599 | +0.04(+0.09%) |
Oct 20, 2016 | 44.10 | 44.60 | 43.73 | 44.48 | 75,378 | +0.25(+0.56%) |
Oct 19, 2016 | 43.89 | 44.52 | 43.89 | 44.23 | 79,095 | +0.58(+1.33%) |
Oct 18, 2016 | 43.77 | 43.81 | 43.40 | 43.64 | 67,061 | +0.25(+0.57%) |
Oct 17, 2016 | 43.73 | 43.89 | 43.35 | 43.40 | 51,432 | -0.39(-0.89%) |
Oct 14, 2016 | 43.82 | 44.12 | 39.45 | 43.79 | 60,463 | +0.42(+0.98%) |
Oct 13, 2016 | 44.06 | 44.06 | 43.05 | 43.36 | 94,184 | -0.98(-2.21%) |
Oct 12, 2016 | 44.62 | 44.83 | 44.23 | 44.34 | 63,507 | -0.18(-0.41%) |
Oct 11, 2016 | 44.87 | 45.09 | 44.18 | 44.53 | 52,528 | -0.38(-0.85%) |
Oct 10, 2016 | 44.79 | 45.27 | 44.47 | 44.91 | 70,225 | +0.36(+0.80%) |
Oct 07, 2016 | 44.81 | 44.81 | 44.28 | 44.55 | 103,937 | -0.22(-0.48%) |
Oct 06, 2016 | 44.67 | 44.97 | 44.37 | 44.77 | 61,509 | +0.02(+0.04%) |
Oct 05, 2016 | 44.38 | 45.04 | 44.38 | 44.75 | 75,853 | +0.42(+0.94%) |
Oct 04, 2016 | 44.49 | 44.69 | 44.08 | 44.33 | 76,090 | -0.01(-0.02%) |