Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.40 | 56.40 | 56.40 | 0 | -0.15(-0.27%) | |
Dec 29, 2016 | 56.45 | 57.20 | 55.45 | 56.55 | 138,025 | +0.20(+0.35%) |
Dec 28, 2016 | 56.60 | 56.70 | 55.65 | 56.35 | 107,670 | +0.00(+0.00%) |
Dec 27, 2016 | 56.35 | 57.15 | 56.25 | 56.35 | 99,841 | -0.10(-0.18%) |
Dec 23, 2016 | 56.45 | 56.45 | 56.45 | 0 | +0.15(+0.27%) | |
Dec 22, 2016 | 56.00 | 57.15 | 55.40 | 56.30 | 204,762 | +0.45(+0.81%) |
Dec 21, 2016 | 56.10 | 57.00 | 55.50 | 55.85 | 342,061 | -0.30(-0.53%) |
Dec 20, 2016 | 57.85 | 58.65 | 55.75 | 56.15 | 293,866 | -1.25(-2.18%) |
Dec 19, 2016 | 58.40 | 58.55 | 57.20 | 57.40 | 243,898 | -0.75(-1.29%) |
Dec 16, 2016 | 56.05 | 58.50 | 55.85 | 58.15 | 839,094 | +2.05(+3.65%) |
Dec 15, 2016 | 54.50 | 56.20 | 53.90 | 56.10 | 573,435 | +1.70(+3.13%) |
Dec 14, 2016 | 53.45 | 55.55 | 53.45 | 54.40 | 549,529 | +3.05(+5.94%) |
Dec 13, 2016 | 53.90 | 53.90 | 51.30 | 51.35 | 189,301 | -2.45(-4.55%) |
Dec 12, 2016 | 54.00 | 54.15 | 52.97 | 53.80 | 134,367 | -0.40(-0.74%) |
Dec 09, 2016 | 53.65 | 54.40 | 53.10 | 54.20 | 121,019 | +0.80(+1.50%) |
Dec 08, 2016 | 52.75 | 54.70 | 52.25 | 53.40 | 183,562 | +0.80(+1.52%) |
Dec 07, 2016 | 52.00 | 53.35 | 51.95 | 52.60 | 189,112 | +0.90(+1.74%) |
Dec 06, 2016 | 52.15 | 52.15 | 51.05 | 51.70 | 103,711 | -0.25(-0.48%) |
Dec 05, 2016 | 51.50 | 52.40 | 51.20 | 51.95 | 77,096 | +0.60(+1.17%) |
Dec 02, 2016 | 52.10 | 52.15 | 51.20 | 51.35 | 79,426 | -0.80(-1.53%) |
Dec 01, 2016 | 51.35 | 52.80 | 51.35 | 52.15 | 169,380 | +0.70(+1.36%) |
Nov 30, 2016 | 52.00 | 52.35 | 51.30 | 51.45 | 118,531 | -0.55(-1.06%) |
Nov 29, 2016 | 52.75 | 54.10 | 51.90 | 52.00 | 114,556 | -0.65(-1.23%) |
Nov 28, 2016 | 53.75 | 53.90 | 52.35 | 52.65 | 135,095 | -1.35(-2.50%) |
Nov 25, 2016 | 53.85 | 54.20 | 53.50 | 54.00 | 53,952 | +0.15(+0.28%) |
Nov 23, 2016 | 53.85 | 53.85 | 53.85 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 54.20 | 54.80 | 53.85 | 53.85 | 111,316 | -0.05(-0.09%) |
Nov 21, 2016 | 52.30 | 54.05 | 52.20 | 53.90 | 192,143 | +1.55(+2.96%) |
Nov 18, 2016 | 52.90 | 52.90 | 52.10 | 52.35 | 131,609 | -0.65(-1.23%) |
Nov 17, 2016 | 53.15 | 53.50 | 52.85 | 53.00 | 189,076 | -0.15(-0.28%) |
Nov 16, 2016 | 53.60 | 54.20 | 52.90 | 53.15 | 170,795 | -0.40(-0.75%) |
Nov 15, 2016 | 53.75 | 53.85 | 52.35 | 53.55 | 115,090 | -0.30(-0.56%) |
Nov 14, 2016 | 53.20 | 55.35 | 53.05 | 53.85 | 236,747 | +0.95(+1.80%) |
Nov 11, 2016 | 52.80 | 54.10 | 52.58 | 52.90 | 292,016 | +0.20(+0.38%) |
Nov 10, 2016 | 51.85 | 52.95 | 51.55 | 52.70 | 248,967 | +1.45(+2.83%) |
Nov 09, 2016 | 48.30 | 51.45 | 47.10 | 51.25 | 252,858 | +2.25(+4.59%) |
Nov 08, 2016 | 48.55 | 49.70 | 48.10 | 49.00 | 182,264 | +0.40(+0.82%) |
Nov 07, 2016 | 48.20 | 48.75 | 47.90 | 48.60 | 166,445 | +1.30(+2.75%) |
Nov 04, 2016 | 47.85 | 48.19 | 45.70 | 47.30 | 329,969 | -0.45(-0.94%) |
Nov 03, 2016 | 47.75 | 48.80 | 46.65 | 47.75 | 457,551 | +2.40(+5.29%) |
Nov 02, 2016 | 45.20 | 45.82 | 44.75 | 45.35 | 145,371 | +0.15(+0.33%) |
Nov 01, 2016 | 46.15 | 46.55 | 44.85 | 45.20 | 180,982 | -0.80(-1.74%) |
Oct 31, 2016 | 45.75 | 46.20 | 45.30 | 46.00 | 164,583 | +0.15(+0.33%) |
Oct 28, 2016 | 45.60 | 46.10 | 45.40 | 45.85 | 136,854 | +0.25(+0.55%) |
Oct 27, 2016 | 45.55 | 46.80 | 45.50 | 45.60 | 143,041 | +0.10(+0.22%) |
Oct 26, 2016 | 45.75 | 46.35 | 45.29 | 45.50 | 174,166 | -0.30(-0.66%) |
Oct 25, 2016 | 45.85 | 46.40 | 45.25 | 45.80 | 194,155 | -0.45(-0.97%) |
Oct 24, 2016 | 45.55 | 46.85 | 45.50 | 46.25 | 262,519 | +0.65(+1.43%) |
Oct 21, 2016 | 40.90 | 46.30 | 40.85 | 45.60 | 646,301 | +2.35(+5.43%) |
Oct 20, 2016 | 43.20 | 43.75 | 42.24 | 43.25 | 262,289 | -0.10(-0.23%) |
Oct 19, 2016 | 42.65 | 43.65 | 42.65 | 43.35 | 178,852 | +0.70(+1.64%) |
Oct 18, 2016 | 42.75 | 42.90 | 42.45 | 42.65 | 93,634 | +0.05(+0.12%) |
Oct 17, 2016 | 41.90 | 43.00 | 41.55 | 42.60 | 131,638 | +0.45(+1.07%) |
Oct 14, 2016 | 42.50 | 42.80 | 41.60 | 42.15 | 277,655 | -0.35(-0.82%) |
Oct 13, 2016 | 43.25 | 43.50 | 42.35 | 42.50 | 106,524 | -1.10(-2.52%) |
Oct 12, 2016 | 43.50 | 43.80 | 43.40 | 43.60 | 196,581 | +0.00(+0.00%) |
Oct 11, 2016 | 44.30 | 44.35 | 43.25 | 43.60 | 128,379 | -0.65(-1.47%) |
Oct 10, 2016 | 43.80 | 44.50 | 43.80 | 44.25 | 98,850 | +0.84(+1.94%) |
Oct 07, 2016 | 43.73 | 43.92 | 43.03 | 43.41 | 145,557 | -0.43(-0.98%) |
Oct 06, 2016 | 43.74 | 44.17 | 43.17 | 43.84 | 184,365 | -0.15(-0.34%) |
Oct 05, 2016 | 44.12 | 44.70 | 42.95 | 43.99 | 171,862 | -0.23(-0.52%) |
Oct 04, 2016 | 45.71 | 45.94 | 44.18 | 44.22 | 150,281 | -1.30(-2.86%) |