Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2016 | 54.09 | 53.41 | 53.89 | 0 | +0.00(+0.00%) | |
Dec 30, 2016 | 54.09 | 53.41 | 53.89 | 0 | +0.17(+0.32%) | |
Dec 29, 2016 | 53.72 | 0 | +0.12(+0.22%) | |||
Dec 28, 2016 | 53.67 | 53.46 | 53.60 | 0 | -0.24(-0.45%) | |
Dec 27, 2016 | 53.93 | 53.82 | 53.84 | 0 | +0.61(+1.15%) | |
Dec 26, 2016 | 53.34 | 53.22 | 53.23 | 0 | -0.02(-0.04%) | |
Dec 24, 2016 | 53.28 | 52.26 | 53.25 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 53.28 | 52.26 | 53.25 | 0 | +0.23(+0.43%) | |
Dec 22, 2016 | 53.02 | 0 | +0.40(+0.76%) | |||
Dec 21, 2016 | 52.62 | 52.50 | 52.62 | 0 | +0.39(+0.75%) | |
Dec 20, 2016 | 52.23 | 0 | +0.13(+0.25%) | |||
Dec 19, 2016 | 52.24 | 52.10 | 52.10 | 0 | -0.06(-0.12%) | |
Dec 18, 2016 | 52.23 | 52.06 | 52.16 | 0 | +0.13(+0.25%) | |
Dec 17, 2016 | 52.08 | 50.50 | 52.03 | 0 | +0.00(+0.00%) | |
Dec 16, 2016 | 52.08 | 50.50 | 52.03 | 0 | +0.13(+0.25%) | |
Dec 15, 2016 | 51.90 | 0 | +1.07(+2.11%) | |||
Dec 14, 2016 | 50.89 | 50.76 | 50.83 | 0 | -1.59(-3.03%) | |
Dec 13, 2016 | 52.49 | 52.36 | 52.42 | 0 | -0.12(-0.23%) | |
Dec 12, 2016 | 52.58 | 52.47 | 52.54 | 0 | -1.77(-3.26%) | |
Dec 11, 2016 | 54.51 | 52.55 | 54.31 | 0 | +2.83(+5.50%) | |
Dec 10, 2016 | 51.66 | 50.86 | 51.48 | 0 | +0.00(+0.00%) | |
Dec 09, 2016 | 51.66 | 50.86 | 51.48 | 0 | -0.02(-0.04%) | |
Dec 08, 2016 | 51.50 | 0 | +1.54(+3.08%) | |||
Dec 07, 2016 | 50.02 | 49.84 | 49.96 | 0 | -1.02(-2.00%) | |
Dec 06, 2016 | 51.00 | 50.91 | 50.98 | 0 | -0.13(-0.25%) | |
Dec 05, 2016 | 51.14 | 50.92 | 51.11 | 0 | -0.57(-1.10%) | |
Dec 03, 2016 | 51.73 | 50.18 | 51.68 | 0 | +0.00(+0.00%) | |
Dec 02, 2016 | 51.73 | 50.18 | 51.68 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 51.68 | 0 | +2.51(+5.10%) | |||
Nov 30, 2016 | 49.18 | 48.98 | 49.17 | 0 | +3.91(+8.64%) | |
Nov 29, 2016 | 45.34 | 45.22 | 45.26 | 0 | -1.42(-3.04%) | |
Nov 28, 2016 | 46.96 | 46.68 | 46.68 | 0 | +1.38(+3.05%) | |
Nov 27, 2016 | 45.79 | 45.14 | 45.30 | 0 | -0.66(-1.44%) | |
Nov 26, 2016 | 48.26 | 45.88 | 45.96 | 0 | +0.00(+0.00%) | |
Nov 25, 2016 | 48.26 | 45.88 | 45.96 | 0 | -0.10(-0.22%) | |
Nov 24, 2016 | 46.06 | 0 | -1.97(-4.10%) | |||
Nov 23, 2016 | 48.03 | 47.95 | 48.03 | 0 | -0.01(-0.02%) | |
Nov 22, 2016 | 48.10 | 47.93 | 48.04 | 0 | +0.55(+1.16%) | |
Nov 21, 2016 | 47.49 | 0 | +1.33(+2.88%) | |||
Nov 20, 2016 | 46.16 | 45.77 | 46.16 | 0 | +0.58(+1.27%) | |
Nov 19, 2016 | 45.77 | 44.55 | 45.58 | 0 | +0.00(+0.00%) | |
Nov 18, 2016 | 45.77 | 44.55 | 45.58 | 0 | -0.11(-0.24%) | |
Nov 17, 2016 | 45.69 | 0 | +0.22(+0.48%) | |||
Nov 16, 2016 | 45.47 | 45.31 | 45.47 | 0 | -0.25(-0.55%) | |
Nov 15, 2016 | 45.82 | 45.66 | 45.72 | 0 | +2.09(+4.79%) | |
Nov 14, 2016 | 43.77 | 43.55 | 43.63 | 0 | +0.32(+0.74%) | |
Nov 13, 2016 | 43.45 | 43.16 | 43.31 | 0 | +0.19(+0.44%) | |
Nov 12, 2016 | 44.63 | 43.03 | 43.12 | 0 | +0.00(+0.00%) | |
Nov 11, 2016 | 44.63 | 43.03 | 43.12 | 0 | -0.29(-0.67%) | |
Nov 10, 2016 | 43.41 | 0 | -1.94(-4.28%) | |||
Nov 09, 2016 | 45.38 | 45.29 | 45.35 | 0 | +0.41(+0.91%) | |
Nov 08, 2016 | 44.95 | 44.81 | 44.94 | 0 | +0.04(+0.09%) | |
Nov 07, 2016 | 44.99 | 44.89 | 44.90 | 0 | +0.39(+0.88%) | |
Nov 06, 2016 | 44.64 | 44.40 | 44.51 | 0 | +0.38(+0.86%) | |
Nov 05, 2016 | 44.87 | 43.57 | 44.13 | 0 | +0.00(+0.00%) | |
Nov 04, 2016 | 44.87 | 43.57 | 44.13 | 0 | +0.06(+0.14%) | |
Nov 03, 2016 | 44.07 | 0 | -1.64(-3.59%) | |||
Nov 02, 2016 | 45.74 | 45.45 | 45.71 | 0 | -0.69(-1.49%) | |
Nov 01, 2016 | 46.47 | 46.27 | 46.40 | 0 | -0.55(-1.17%) | |
Oct 31, 2016 | 46.97 | 46.69 | 46.95 | 0 | -1.41(-2.92%) | |
Oct 30, 2016 | 48.45 | 48.17 | 48.36 | 0 | -0.30(-0.62%) | |
Oct 29, 2016 | 49.81 | 48.42 | 48.66 | 0 | +0.00(+0.00%) | |
Oct 28, 2016 | 49.81 | 48.42 | 48.66 | 0 | -1.00(-2.01%) | |
Oct 27, 2016 | 49.67 | 49.59 | 49.66 | 0 | +0.45(+0.91%) | |
Oct 26, 2016 | 49.28 | 49.19 | 49.21 | 0 | -0.14(-0.28%) | |
Oct 25, 2016 | 49.39 | 49.30 | 49.35 | 0 | -1.10(-2.18%) | |
Oct 24, 2016 | 50.49 | 50.39 | 50.45 | 0 | -0.21(-0.41%) | |
Oct 23, 2016 | 50.96 | 50.51 | 50.66 | 0 | -0.34(-0.67%) | |
Oct 22, 2016 | 51.02 | 50.21 | 51.00 | 0 | +0.00(+0.00%) | |
Oct 21, 2016 | 51.02 | 50.21 | 51.00 | 0 | +0.57(+1.13%) | |
Oct 20, 2016 | 50.43 | 0 | -1.03(-2.00%) | |||
Oct 19, 2016 | 51.53 | 51.34 | 51.46 | 0 | +0.65(+1.28%) | |
Oct 18, 2016 | 50.87 | 50.76 | 50.81 | 0 | +0.67(+1.34%) | |
Oct 17, 2016 | 50.16 | 50.01 | 50.14 | 0 | +0.06(+0.12%) | |
Oct 16, 2016 | 50.26 | 50.07 | 50.08 | 0 | -0.24(-0.48%) | |
Oct 15, 2016 | 51.14 | 49.90 | 50.32 | 0 | +0.00(+0.00%) | |
Oct 14, 2016 | 51.14 | 49.90 | 50.32 | 0 | -0.29(-0.57%) | |
Oct 13, 2016 | 50.80 | 50.55 | 50.61 | 0 | +0.76(+1.52%) | |
Oct 12, 2016 | 50.05 | 49.76 | 49.85 | 0 | -0.90(-1.77%) | |
Oct 11, 2016 | 50.90 | 50.69 | 50.75 | 0 | -0.54(-1.05%) | |
Oct 10, 2016 | 51.30 | 51.10 | 51.29 | 0 | +2.10(+4.27%) | |
Oct 09, 2016 | 49.76 | 49.15 | 49.19 | 0 | -0.36(-0.73%) | |
Oct 08, 2016 | 50.74 | 49.40 | 49.55 | 0 | +0.00(+0.00%) | |
Oct 07, 2016 | 50.74 | 49.40 | 49.55 | 0 | -0.99(-1.96%) | |
Oct 06, 2016 | 50.61 | 50.47 | 50.54 | 0 | +0.86(+1.73%) | |
Oct 05, 2016 | 49.70 | 49.61 | 49.68 | 0 | +0.51(+1.04%) |