Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.41 | 56.41 | 56.41 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 56.96 | 57.12 | 55.45 | 56.46 | 331,614 | -0.70(-1.23%) |
Dec 28, 2016 | 57.66 | 57.75 | 56.59 | 57.16 | 272,808 | -0.05(-0.09%) |
Dec 27, 2016 | 56.43 | 57.89 | 56.43 | 57.21 | 280,131 | +0.56(+1.00%) |
Dec 23, 2016 | 56.65 | 56.65 | 56.65 | 0 | +0.68(+1.21%) | |
Dec 22, 2016 | 57.96 | 57.96 | 55.94 | 55.97 | 666,195 | -2.49(-4.26%) |
Dec 21, 2016 | 59.69 | 60.34 | 58.26 | 58.46 | 281,716 | -1.55(-2.59%) |
Dec 20, 2016 | 57.59 | 61.30 | 57.45 | 60.02 | 691,972 | +2.33(+4.03%) |
Dec 19, 2016 | 56.61 | 58.34 | 56.10 | 57.69 | 303,876 | +0.60(+1.05%) |
Dec 16, 2016 | 57.58 | 58.04 | 56.37 | 57.09 | 3,000,502 | -0.92(-1.58%) |
Dec 15, 2016 | 56.91 | 59.77 | 56.91 | 58.01 | 1,721,049 | +0.75(+1.31%) |
Dec 14, 2016 | 58.72 | 59.66 | 57.07 | 57.26 | 1,117,718 | -1.85(-3.13%) |
Dec 13, 2016 | 60.16 | 60.52 | 57.81 | 59.11 | 1,172,385 | -1.37(-2.27%) |
Dec 12, 2016 | 59.86 | 62.41 | 57.87 | 60.48 | 1,572,369 | +2.63(+4.55%) |
Dec 09, 2016 | 59.65 | 59.98 | 57.32 | 57.85 | 823,427 | -1.98(-3.31%) |
Dec 08, 2016 | 60.89 | 61.50 | 59.44 | 59.83 | 1,510,545 | -1.31(-2.14%) |
Dec 07, 2016 | 60.52 | 61.93 | 58.47 | 61.14 | 1,389,465 | +0.77(+1.28%) |
Dec 06, 2016 | 59.55 | 60.89 | 58.67 | 60.37 | 985,854 | +0.74(+1.25%) |
Dec 05, 2016 | 59.98 | 61.07 | 58.55 | 59.62 | 1,641,535 | +2.30(+4.01%) |
Dec 02, 2016 | 56.39 | 57.74 | 55.41 | 57.32 | 349,900 | +1.16(+2.06%) |
Dec 01, 2016 | 57.08 | 57.09 | 54.92 | 56.17 | 587,900 | -0.22(-0.40%) |
Nov 30, 2016 | 54.92 | 57.53 | 54.92 | 56.39 | 881,815 | +1.59(+2.90%) |
Nov 29, 2016 | 54.54 | 55.28 | 52.98 | 54.80 | 664,182 | -0.25(-0.45%) |
Nov 28, 2016 | 55.13 | 55.90 | 52.59 | 55.05 | 660,900 | +0.51(+0.94%) |
Nov 25, 2016 | 57.24 | 57.24 | 54.32 | 54.53 | 255,000 | -2.27(-3.99%) |
Nov 23, 2016 | 56.80 | 56.80 | 56.80 | 0 | +0.92(+1.66%) | |
Nov 22, 2016 | 53.47 | 56.10 | 52.37 | 55.88 | 922,916 | +4.03(+7.76%) |
Nov 21, 2016 | 53.80 | 54.78 | 51.25 | 51.85 | 761,661 | -0.66(-1.27%) |
Nov 18, 2016 | 53.90 | 55.55 | 52.29 | 52.52 | 561,223 | -0.93(-1.73%) |
Nov 17, 2016 | 57.78 | 57.78 | 51.08 | 53.44 | 1,988,790 | -3.84(-6.70%) |
Nov 16, 2016 | 59.32 | 59.81 | 56.84 | 57.28 | 514,064 | -2.53(-4.23%) |
Nov 15, 2016 | 60.32 | 60.94 | 57.91 | 59.81 | 856,533 | -1.39(-2.27%) |
Nov 14, 2016 | 61.31 | 62.49 | 61.20 | 61.20 | 812,895 | -0.08(-0.13%) |
Nov 11, 2016 | 61.54 | 62.08 | 59.82 | 61.28 | 1,497,658 | -0.27(-0.43%) |
Nov 10, 2016 | 59.12 | 62.15 | 58.28 | 61.54 | 1,882,249 | +4.46(+7.81%) |
Nov 09, 2016 | 57.81 | 58.06 | 53.38 | 57.08 | 3,742,955 | +5.40(+10.44%) |
Nov 08, 2016 | 49.37 | 51.82 | 49.37 | 51.69 | 1,220,625 | +2.54(+5.18%) |
Nov 07, 2016 | 50.26 | 51.80 | 48.69 | 49.14 | 538,096 | +0.00(+0.00%) |
Nov 04, 2016 | 50.78 | 52.88 | 48.96 | 49.14 | 732,356 | -2.37(-4.60%) |
Nov 03, 2016 | 52.47 | 52.81 | 51.26 | 51.51 | 504,920 | -1.16(-2.21%) |
Nov 02, 2016 | 53.70 | 55.06 | 52.26 | 52.68 | 638,465 | -0.37(-0.69%) |
Nov 01, 2016 | 53.30 | 53.83 | 52.89 | 53.04 | 728,302 | +0.01(+0.03%) |
Oct 31, 2016 | 52.63 | 53.48 | 52.05 | 53.03 | 291,755 | +0.17(+0.31%) |
Oct 28, 2016 | 52.93 | 54.92 | 52.53 | 52.86 | 1,158,541 | -0.20(-0.37%) |
Oct 27, 2016 | 54.14 | 54.76 | 52.00 | 53.06 | 775,444 | -1.32(-2.43%) |
Oct 26, 2016 | 55.24 | 55.46 | 54.37 | 54.38 | 451,432 | -0.31(-0.57%) |
Oct 25, 2016 | 54.92 | 56.46 | 54.34 | 54.69 | 712,265 | +0.13(+0.24%) |
Oct 24, 2016 | 54.58 | 58.28 | 54.40 | 54.56 | 781,505 | -0.36(-0.66%) |
Oct 21, 2016 | 51.77 | 55.40 | 51.77 | 54.92 | 1,993,449 | +3.04(+5.85%) |
Oct 20, 2016 | 51.30 | 52.26 | 51.05 | 51.89 | 872,150 | +0.46(+0.90%) |
Oct 19, 2016 | 50.66 | 52.57 | 50.49 | 51.43 | 1,535,456 | +0.93(+1.85%) |
Oct 18, 2016 | 50.77 | 51.45 | 50.10 | 50.49 | 1,649,003 | +0.59(+1.17%) |
Oct 17, 2016 | 48.52 | 50.69 | 48.45 | 49.91 | 1,013,388 | +1.39(+2.86%) |
Oct 14, 2016 | 48.63 | 49.32 | 48.42 | 48.52 | 908,520 | +0.12(+0.25%) |
Oct 13, 2016 | 49.69 | 49.69 | 47.84 | 48.40 | 1,226,240 | -0.53(-1.08%) |
Oct 12, 2016 | 48.35 | 49.03 | 47.70 | 48.93 | 1,099,400 | +0.87(+1.82%) |
Oct 11, 2016 | 47.26 | 49.69 | 47.16 | 48.05 | 1,047,107 | +0.80(+1.68%) |
Oct 10, 2016 | 44.52 | 47.34 | 44.52 | 47.26 | 1,236,034 | +2.67(+5.98%) |
Oct 07, 2016 | 44.31 | 44.97 | 44.06 | 44.59 | 913,438 | +0.28(+0.64%) |
Oct 06, 2016 | 43.66 | 44.81 | 42.67 | 44.31 | 1,048,089 | -1.22(-2.68%) |