Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.08 | 57.08 | 57.08 | 0 | -0.36(-0.62%) | |
Dec 29, 2016 | 56.87 | 57.45 | 56.81 | 57.44 | 686,408 | +0.70(+1.23%) |
Dec 28, 2016 | 57.21 | 57.41 | 56.61 | 56.74 | 559,930 | -0.17(-0.29%) |
Dec 27, 2016 | 57.02 | 57.60 | 56.84 | 56.91 | 373,669 | -0.16(-0.27%) |
Dec 23, 2016 | 57.06 | 57.06 | 57.06 | 0 | +0.38(+0.67%) | |
Dec 22, 2016 | 56.63 | 56.94 | 56.40 | 56.69 | 642,158 | +0.00(+0.00%) |
Dec 21, 2016 | 56.85 | 57.17 | 56.55 | 56.69 | 663,021 | -0.38(-0.66%) |
Dec 20, 2016 | 57.31 | 57.31 | 56.36 | 57.06 | 1,116,206 | -0.25(-0.43%) |
Dec 19, 2016 | 57.12 | 57.71 | 57.12 | 57.31 | 738,421 | -0.21(-0.37%) |
Dec 16, 2016 | 57.01 | 58.02 | 55.31 | 57.52 | 2,279,188 | +0.20(+0.35%) |
Dec 15, 2016 | 56.69 | 57.53 | 56.62 | 57.32 | 763,451 | +0.09(+0.16%) |
Dec 14, 2016 | 57.52 | 57.85 | 57.01 | 57.23 | 726,401 | -0.40(-0.69%) |
Dec 13, 2016 | 57.64 | 58.33 | 57.40 | 57.62 | 1,298,962 | -0.12(-0.21%) |
Dec 12, 2016 | 57.04 | 57.87 | 56.81 | 57.74 | 742,754 | +0.50(+0.87%) |
Dec 09, 2016 | 56.58 | 57.30 | 56.23 | 57.25 | 643,054 | +0.79(+1.40%) |
Dec 08, 2016 | 55.43 | 56.47 | 55.43 | 56.46 | 711,025 | +0.95(+1.71%) |
Dec 07, 2016 | 55.05 | 55.74 | 54.01 | 55.51 | 763,518 | +0.52(+0.94%) |
Dec 06, 2016 | 55.13 | 55.13 | 54.03 | 54.99 | 845,048 | -0.14(-0.25%) |
Dec 05, 2016 | 54.96 | 55.26 | 54.77 | 55.13 | 864,871 | +0.38(+0.69%) |
Dec 02, 2016 | 54.69 | 55.22 | 54.52 | 54.75 | 792,718 | -0.04(-0.07%) |
Dec 01, 2016 | 56.38 | 56.54 | 54.60 | 54.79 | 1,020,418 | -1.77(-3.12%) |
Nov 30, 2016 | 56.89 | 57.01 | 56.46 | 56.56 | 1,781,751 | -0.58(-1.01%) |
Nov 29, 2016 | 55.97 | 57.37 | 55.90 | 57.14 | 2,701,207 | +1.38(+2.47%) |
Nov 28, 2016 | 54.23 | 55.83 | 54.23 | 55.76 | 1,691,822 | +1.45(+2.68%) |
Nov 25, 2016 | 54.04 | 54.46 | 53.84 | 54.30 | 245,932 | +0.74(+1.37%) |
Nov 23, 2016 | 53.57 | 53.57 | 53.57 | 0 | +0.15(+0.28%) | |
Nov 22, 2016 | 54.15 | 54.21 | 52.85 | 53.42 | 853,116 | -0.41(-0.77%) |
Nov 21, 2016 | 53.49 | 54.07 | 53.39 | 53.83 | 616,828 | -0.01(-0.02%) |
Nov 18, 2016 | 54.19 | 54.28 | 53.71 | 53.84 | 558,856 | -0.24(-0.44%) |
Nov 17, 2016 | 53.24 | 54.58 | 53.02 | 54.08 | 566,246 | +0.95(+1.78%) |
Nov 16, 2016 | 53.56 | 53.82 | 53.04 | 53.13 | 711,549 | -0.70(-1.30%) |
Nov 15, 2016 | 53.84 | 54.06 | 53.49 | 53.83 | 794,467 | -0.04(-0.07%) |
Nov 14, 2016 | 54.86 | 54.97 | 53.68 | 53.87 | 1,153,064 | -1.19(-2.16%) |
Nov 11, 2016 | 54.26 | 55.19 | 53.96 | 55.06 | 1,138,098 | +0.49(+0.89%) |
Nov 10, 2016 | 54.32 | 54.86 | 53.94 | 54.57 | 1,172,508 | +0.88(+1.65%) |
Nov 09, 2016 | 52.28 | 53.70 | 52.06 | 53.69 | 1,067,495 | +0.71(+1.34%) |
Nov 08, 2016 | 52.97 | 53.52 | 52.90 | 52.98 | 787,820 | -0.04(-0.07%) |
Nov 07, 2016 | 53.35 | 53.44 | 52.81 | 53.02 | 1,024,421 | +0.49(+0.94%) |
Nov 04, 2016 | 52.40 | 52.94 | 52.06 | 52.52 | 843,531 | +0.07(+0.14%) |
Nov 03, 2016 | 52.80 | 53.11 | 52.32 | 52.45 | 675,415 | -0.19(-0.36%) |
Nov 02, 2016 | 52.92 | 53.38 | 52.54 | 52.64 | 1,345,841 | -0.58(-1.08%) |
Nov 01, 2016 | 54.76 | 54.76 | 53.18 | 53.22 | 1,143,260 | -1.45(-2.66%) |
Oct 31, 2016 | 54.61 | 54.96 | 54.27 | 54.67 | 1,756,706 | -0.53(-0.96%) |
Oct 28, 2016 | 55.28 | 55.56 | 54.54 | 55.20 | 783,573 | +0.48(+0.87%) |
Oct 27, 2016 | 55.53 | 55.53 | 54.46 | 54.73 | 1,957,790 | -0.66(-1.19%) |
Oct 26, 2016 | 57.11 | 57.11 | 53.93 | 55.38 | 4,499,300 | -3.27(-5.58%) |
Oct 25, 2016 | 58.37 | 59.07 | 58.27 | 58.66 | 1,104,154 | +0.34(+0.58%) |
Oct 24, 2016 | 59.07 | 59.07 | 58.18 | 58.32 | 613,535 | +0.04(+0.06%) |
Oct 21, 2016 | 57.89 | 58.39 | 57.71 | 58.28 | 599,708 | +0.13(+0.22%) |
Oct 20, 2016 | 58.56 | 58.98 | 57.95 | 58.16 | 954,196 | -0.86(-1.46%) |
Oct 19, 2016 | 59.17 | 59.42 | 58.82 | 59.02 | 738,183 | -0.43(-0.72%) |
Oct 18, 2016 | 59.34 | 59.52 | 58.93 | 59.45 | 602,958 | +0.74(+1.26%) |
Oct 17, 2016 | 58.93 | 58.99 | 58.54 | 58.70 | 799,524 | -0.43(-0.73%) |
Oct 14, 2016 | 59.19 | 59.87 | 58.94 | 59.13 | 1,061,976 | +0.73(+1.25%) |
Oct 13, 2016 | 58.06 | 58.43 | 57.76 | 58.40 | 571,215 | -0.19(-0.33%) |
Oct 12, 2016 | 58.70 | 58.88 | 58.50 | 58.59 | 414,596 | -0.02(-0.03%) |
Oct 11, 2016 | 59.52 | 59.52 | 58.21 | 58.61 | 947,093 | -0.99(-1.66%) |
Oct 10, 2016 | 58.90 | 59.99 | 58.90 | 59.60 | 864,247 | +1.12(+1.92%) |
Oct 07, 2016 | 59.22 | 59.35 | 58.05 | 58.48 | 1,356,008 | -0.52(-0.88%) |
Oct 06, 2016 | 58.42 | 59.19 | 58.23 | 59.00 | 584,767 | +0.54(+0.92%) |
Oct 05, 2016 | 58.65 | 59.00 | 58.26 | 58.46 | 905,831 | -0.19(-0.33%) |
Oct 04, 2016 | 58.90 | 59.84 | 58.36 | 58.65 | 785,806 | -0.19(-0.33%) |