Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.54 | 51.54 | 51.54 | 0 | -0.59(-1.13%) | |
Dec 29, 2016 | 52.41 | 53.12 | 52.02 | 52.14 | 129,731 | -0.39(-0.75%) |
Dec 28, 2016 | 53.16 | 53.29 | 52.22 | 52.53 | 162,184 | -0.53(-1.00%) |
Dec 27, 2016 | 52.31 | 53.35 | 52.31 | 53.06 | 280,576 | +0.80(+1.53%) |
Dec 23, 2016 | 52.26 | 52.26 | 52.26 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 52.72 | 53.03 | 51.97 | 52.20 | 318,195 | -0.73(-1.38%) |
Dec 21, 2016 | 52.97 | 53.59 | 52.72 | 52.93 | 196,827 | -0.21(-0.40%) |
Dec 20, 2016 | 52.16 | 53.38 | 51.88 | 53.15 | 118,339 | +1.14(+2.19%) |
Dec 19, 2016 | 51.90 | 52.44 | 51.78 | 52.01 | 194,993 | +0.07(+0.13%) |
Dec 16, 2016 | 52.86 | 53.02 | 51.78 | 51.94 | 332,610 | -0.81(-1.54%) |
Dec 15, 2016 | 53.12 | 53.35 | 52.42 | 52.75 | 216,716 | -0.31(-0.58%) |
Dec 14, 2016 | 54.16 | 54.30 | 53.04 | 53.06 | 156,147 | -0.61(-1.13%) |
Dec 13, 2016 | 52.95 | 54.06 | 52.68 | 53.67 | 217,225 | +0.69(+1.31%) |
Dec 12, 2016 | 53.76 | 53.80 | 52.80 | 52.98 | 245,335 | -0.81(-1.50%) |
Dec 09, 2016 | 53.78 | 54.13 | 53.10 | 53.78 | 327,168 | +0.28(+0.53%) |
Dec 08, 2016 | 54.90 | 55.01 | 52.59 | 53.50 | 664,213 | -0.88(-1.62%) |
Dec 07, 2016 | 53.46 | 56.46 | 52.92 | 54.38 | 1,769,155 | -7.10(-11.54%) |
Dec 06, 2016 | 62.03 | 62.03 | 60.10 | 61.48 | 266,218 | +0.14(+0.22%) |
Dec 05, 2016 | 59.89 | 61.69 | 59.89 | 61.34 | 147,850 | +2.20(+3.73%) |
Dec 02, 2016 | 60.60 | 60.60 | 58.31 | 59.14 | 178,072 | -1.29(-2.14%) |
Dec 01, 2016 | 62.32 | 63.05 | 60.29 | 60.43 | 368,994 | -1.85(-2.97%) |
Nov 30, 2016 | 64.73 | 62.11 | 62.28 | 135,999 | -2.04(-3.17%) | |
Nov 29, 2016 | 64.77 | 65.15 | 64.18 | 64.33 | 116,642 | -0.05(-0.08%) |
Nov 28, 2016 | 65.06 | 65.06 | 64.02 | 64.38 | 146,457 | -0.87(-1.34%) |
Nov 25, 2016 | 64.73 | 65.31 | 64.46 | 65.25 | 39,326 | +0.49(+0.75%) |
Nov 23, 2016 | 64.76 | 64.76 | 64.76 | 0 | -0.12(-0.19%) | |
Nov 22, 2016 | 64.07 | 64.97 | 63.43 | 64.88 | 116,332 | +0.88(+1.38%) |
Nov 21, 2016 | 63.16 | 64.21 | 62.81 | 64.00 | 146,517 | +0.74(+1.17%) |
Nov 18, 2016 | 62.05 | 63.27 | 61.26 | 63.26 | 262,188 | +0.98(+1.57%) |
Nov 17, 2016 | 61.68 | 62.49 | 61.01 | 62.28 | 169,381 | +0.60(+0.97%) |
Nov 16, 2016 | 62.40 | 62.53 | 60.89 | 61.68 | 143,121 | -0.87(-1.40%) |
Nov 15, 2016 | 63.94 | 64.08 | 61.86 | 62.56 | 195,522 | +1.07(+1.74%) |
Nov 14, 2016 | 60.72 | 62.70 | 60.68 | 61.49 | 195,436 | +1.53(+2.56%) |
Nov 11, 2016 | 56.87 | 60.03 | 56.70 | 59.95 | 203,602 | +2.86(+5.02%) |
Nov 10, 2016 | 56.10 | 57.47 | 55.53 | 57.09 | 147,806 | +1.57(+2.83%) |
Nov 09, 2016 | 53.35 | 55.86 | 52.16 | 55.52 | 144,713 | +1.39(+2.57%) |
Nov 08, 2016 | 53.42 | 54.44 | 52.90 | 54.13 | 127,783 | +0.70(+1.32%) |
Nov 07, 2016 | 53.58 | 53.59 | 52.63 | 53.43 | 125,251 | +0.82(+1.56%) |
Nov 04, 2016 | 52.40 | 53.83 | 51.67 | 52.61 | 96,650 | +0.53(+1.02%) |
Nov 03, 2016 | 52.78 | 53.10 | 51.96 | 52.08 | 94,484 | -0.32(-0.61%) |
Nov 02, 2016 | 53.67 | 53.88 | 52.37 | 52.39 | 134,097 | -1.49(-2.77%) |
Nov 01, 2016 | 53.71 | 55.53 | 53.71 | 53.88 | 185,842 | +0.12(+0.22%) |
Oct 31, 2016 | 53.71 | 53.94 | 53.17 | 53.76 | 111,802 | -0.05(-0.10%) |
Oct 28, 2016 | 53.28 | 54.08 | 52.62 | 53.82 | 136,042 | +0.35(+0.66%) |
Oct 27, 2016 | 52.87 | 53.50 | 52.37 | 53.46 | 161,094 | +0.67(+1.27%) |
Oct 26, 2016 | 53.32 | 54.07 | 52.62 | 52.80 | 143,828 | -0.64(-1.20%) |
Oct 25, 2016 | 53.30 | 53.64 | 53.01 | 53.44 | 159,160 | -0.41(-0.76%) |
Oct 24, 2016 | 53.31 | 54.05 | 53.30 | 53.85 | 136,795 | +0.65(+1.22%) |
Oct 21, 2016 | 53.52 | 53.86 | 52.98 | 53.20 | 115,529 | -1.02(-1.88%) |
Oct 20, 2016 | 53.84 | 54.39 | 53.50 | 54.22 | 295,596 | +0.13(+0.24%) |
Oct 19, 2016 | 55.64 | 55.64 | 53.07 | 54.09 | 487,195 | -1.78(-3.19%) |
Oct 18, 2016 | 56.41 | 56.57 | 55.86 | 55.87 | 80,862 | +0.01(+0.02%) |
Oct 17, 2016 | 57.24 | 57.32 | 55.86 | 55.86 | 102,705 | -1.56(-2.72%) |
Oct 14, 2016 | 57.03 | 57.60 | 56.92 | 57.42 | 169,829 | +0.80(+1.41%) |
Oct 13, 2016 | 57.15 | 57.24 | 56.15 | 56.63 | 232,618 | -0.93(-1.61%) |
Oct 12, 2016 | 57.33 | 58.29 | 57.06 | 57.55 | 113,639 | +0.33(+0.58%) |
Oct 11, 2016 | 57.12 | 58.06 | 56.98 | 57.22 | 141,599 | -0.06(-0.10%) |
Oct 10, 2016 | 56.77 | 57.48 | 56.22 | 57.28 | 174,152 | +0.82(+1.45%) |
Oct 07, 2016 | 56.75 | 57.40 | 56.08 | 56.46 | 138,435 | +0.03(+0.06%) |
Oct 06, 2016 | 57.63 | 57.63 | 55.49 | 56.42 | 255,270 | -1.29(-2.23%) |
Oct 05, 2016 | 57.80 | 58.06 | 57.38 | 57.71 | 252,605 | +0.32(+0.57%) |
Oct 04, 2016 | 57.19 | 57.59 | 56.48 | 57.39 | 172,098 | +0.36(+0.63%) |