Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2016 | 59.24 | 59.24 | 59.24 | 0 | -0.31(-0.52%) | |
Dec 22, 2016 | 56.93 | 59.55 | 56.93 | 59.55 | 2,288 | +3.78(+6.78%) |
Dec 21, 2016 | 55.77 | 55.77 | 55.77 | 55.77 | 322 | -0.58(-1.03%) |
Dec 19, 2016 | 56.35 | 56.35 | 56.35 | 0 | +1.86(+3.41%) | |
Dec 07, 2016 | 54.49 | 54.49 | 54.49 | 0 | +0.64(+1.19%) | |
Dec 05, 2016 | 53.85 | 53.85 | 53.85 | 100 | -2.97(-5.23%) | |
Dec 01, 2016 | 56.82 | 56.82 | 56.82 | 0 | -0.27(-0.47%) | |
Nov 30, 2016 | 57.73 | 57.73 | 57.09 | 57.09 | 334 | -5.83(-9.27%) |
Nov 04, 2016 | 62.92 | 62.92 | 62.92 | 47 | +0.92(+1.48%) | |
Nov 03, 2016 | 65.35 | 65.35 | 62.00 | 62.00 | 5,800 | -6.16(-9.04%) |
Oct 24, 2016 | 68.16 | 68.16 | 68.16 | 3 | -1.05(-1.52%) | |
Oct 21, 2016 | 69.21 | 69.21 | 69.21 | 69.21 | 162 | -1.39(-1.97%) |
Oct 03, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 46 | +0.00(+0.00%) |
Sep 29, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 16 | +0.00(+0.00%) |
Sep 27, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 70.60 | 70.60 | 70.60 | 14 | +3.33(+4.95%) | |
Sep 12, 2016 | 67.27 | 67.27 | 67.27 | 8 | +0.57(+0.85%) | |
Sep 09, 2016 | 66.70 | 66.70 | 66.70 | 66.70 | 824 | +0.36(+0.54%) |
Sep 06, 2016 | 66.34 | 66.34 | 66.34 | 0 | +0.54(+0.82%) | |
Sep 02, 2016 | 65.80 | 65.80 | 65.80 | 0 | +2.38(+3.74%) | |
Sep 01, 2016 | 63.72 | 63.72 | 63.42 | 63.42 | 1,738 | -3.20(-4.80%) |
Aug 24, 2016 | 66.62 | 66.62 | 66.62 | 0 | -6.33(-8.68%) | |
Jul 22, 2016 | 72.95 | 72.95 | 72.95 | 0 | +2.72(+3.87%) | |
Jul 21, 2016 | 70.22 | 70.24 | 70.21 | 70.23 | 1,132 | -4.32(-5.79%) |
Jul 14, 2016 | 74.55 | 74.55 | 74.55 | 2 | +0.68(+0.92%) | |
Jul 13, 2016 | 73.87 | 73.87 | 73.87 | 73.87 | 100 | -0.76(-1.02%) |
Jul 11, 2016 | 74.63 | 74.63 | 74.63 | 0 | +2.45(+3.39%) | |
Jul 05, 2016 | 72.34 | 72.34 | 72.14 | 72.18 | 3,584 | +1.59(+2.25%) |
Jun 29, 2016 | 70.59 | 70.59 | 70.59 | 0 | -0.21(-0.30%) | |
Jun 28, 2016 | 70.80 | 70.80 | 70.80 | 70.80 | 590 | +5.16(+7.86%) |
Jun 24, 2016 | 65.64 | 65.64 | 65.64 | 56 | -6.34(-8.81%) | |
Jun 08, 2016 | 71.98 | 71.98 | 71.98 | 39 | +2.98(+4.33%) | |
Jun 02, 2016 | 69.00 | 69.00 | 69.00 | 39 | -3.56(-4.90%) | |
Jun 01, 2016 | 70.53 | 72.56 | 70.53 | 72.56 | 3,140 | +2.59(+3.69%) |
May 26, 2016 | 69.97 | 69.97 | 69.97 | 0 | +0.61(+0.89%) | |
May 23, 2016 | 69.36 | 69.36 | 69.36 | 0 | +1.61(+2.37%) | |
May 13, 2016 | 67.75 | 67.75 | 67.75 | 7 | +0.28(+0.41%) | |
May 05, 2016 | 67.47 | 67.47 | 67.47 | 15 | -1.65(-2.39%) | |
Apr 28, 2016 | 69.12 | 69.12 | 69.12 | 0 | +0.38(+0.55%) | |
Apr 22, 2016 | 68.74 | 68.74 | 68.74 | 0 | -1.08(-1.55%) | |
Apr 20, 2016 | 69.82 | 69.82 | 69.82 | 9 | +3.19(+4.79%) | |
Apr 15, 2016 | 66.63 | 66.63 | 66.63 | 0 | +1.58(+2.43%) | |
Apr 14, 2016 | 65.05 | 65.05 | 65.05 | 65.05 | 645 | +2.80(+4.50%) |
Apr 12, 2016 | 62.25 | 62.25 | 62.25 | 96 | +0.73(+1.19%) | |
Apr 07, 2016 | 61.52 | 61.52 | 61.52 | 0 | +2.16(+3.65%) | |
Apr 05, 2016 | 59.35 | 59.35 | 59.35 | 0 | -0.73(-1.22%) | |
Apr 01, 2016 | 60.08 | 60.08 | 60.08 | 16 | -2.97(-4.70%) | |
Mar 30, 2016 | 63.05 | 63.05 | 63.05 | 23 | +0.83(+1.33%) | |
Mar 29, 2016 | 62.22 | 62.22 | 62.22 | 62.22 | 1,179 | +1.22(+2.00%) |
Mar 17, 2016 | 61.00 | 61.00 | 61.00 | 53 | +0.74(+1.24%) | |
Mar 16, 2016 | 60.26 | 60.26 | 60.26 | 60.26 | 700 | -2.03(-3.27%) |
Mar 15, 2016 | 62.29 | 62.29 | 62.29 | 62.29 | 177 | +0.14(+0.23%) |
Mar 10, 2016 | 62.15 | 62.15 | 62.15 | 0 | +0.69(+1.12%) | |
Mar 08, 2016 | 61.46 | 61.46 | 61.46 | 0 | -0.69(-1.11%) | |
Mar 07, 2016 | 61.85 | 62.15 | 61.85 | 62.15 | 1,560 | -1.30(-2.05%) |
Mar 04, 2016 | 63.11 | 63.11 | 63.11 | 63.45 | 4,517 | -1.30(-2.01%) |
Mar 03, 2016 | 63.73 | 64.75 | 63.73 | 64.75 | 8,141 | +1.56(+2.48%) |
Mar 02, 2016 | 62.62 | 63.19 | 62.62 | 63.19 | 4,787 | +0.73(+1.16%) |
Mar 01, 2016 | 62.41 | 62.46 | 62.41 | 62.46 | 330 | +2.08(+3.44%) |
Feb 26, 2016 | 60.38 | 60.38 | 60.38 | 1 | +3.24(+5.67%) | |
Feb 17, 2016 | 57.14 | 57.14 | 57.14 | 0 | -2.45(-4.11%) | |
Feb 10, 2016 | 59.59 | 59.59 | 59.59 | 49 | -2.22(-3.59%) | |
Feb 04, 2016 | 61.81 | 61.81 | 61.81 | 96 | +0.14(+0.23%) | |
Feb 03, 2016 | 61.67 | 61.67 | 61.67 | 61.67 | 208 | +2.32(+3.91%) |
Feb 02, 2016 | 59.35 | 59.35 | 59.35 | 59.35 | 162 | +1.73(+3.00%) |
Feb 01, 2016 | 57.62 | 57.62 | 57.62 | 57.62 | 217 | -3.53(-5.77%) |
Jan 29, 2016 | 60.87 | 61.15 | 60.87 | 61.15 | 461 | +0.36(+0.59%) |
Jan 28, 2016 | 63.35 | 63.35 | 60.79 | 60.79 | 986 | -3.71(-5.75%) |
Jan 27, 2016 | 64.56 | 64.56 | 64.50 | 64.50 | 617 | +0.88(+1.38%) |
Jan 25, 2016 | 63.62 | 63.62 | 63.62 | 0 | -0.28(-0.43%) | |
Jan 22, 2016 | 63.90 | 63.90 | 63.90 | 63.90 | 1,327 | +2.58(+4.21%) |
Jan 21, 2016 | 61.31 | 61.31 | 61.31 | 46 | -2.90(-4.52%) | |
Jan 19, 2016 | 64.22 | 64.22 | 64.22 | 0 | +0.42(+0.65%) | |
Jan 15, 2016 | 63.80 | 63.80 | 63.80 | 0 | -1.29(-1.98%) | |
Jan 13, 2016 | 65.09 | 65.09 | 65.09 | 55 | -1.40(-2.11%) | |
Jan 12, 2016 | 66.49 | 66.49 | 66.49 | 66.49 | 251 | -0.38(-0.57%) |
Jan 06, 2016 | 66.87 | 66.87 | 66.87 | 6 | -0.94(-1.38%) | |
Jan 05, 2016 | 67.81 | 67.81 | 67.81 | 67.81 | 297 | +0.28(+0.41%) |