Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.07 | 57.07 | 57.07 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 57.63 | 57.79 | 56.10 | 57.13 | 327,770 | -0.71(-1.23%) |
Dec 28, 2016 | 58.33 | 58.43 | 57.26 | 57.83 | 269,646 | -0.05(-0.09%) |
Dec 27, 2016 | 57.09 | 58.57 | 57.09 | 57.89 | 276,883 | +0.57(+1.00%) |
Dec 23, 2016 | 57.32 | 57.32 | 57.32 | 0 | +0.69(+1.21%) | |
Dec 22, 2016 | 58.64 | 58.64 | 56.60 | 56.63 | 658,473 | -2.52(-4.26%) |
Dec 21, 2016 | 60.39 | 61.05 | 58.95 | 59.15 | 278,451 | -1.57(-2.59%) |
Dec 20, 2016 | 58.27 | 62.02 | 58.13 | 60.72 | 683,950 | +2.35(+4.03%) |
Dec 19, 2016 | 57.28 | 59.03 | 56.76 | 58.37 | 300,353 | +0.61(+1.05%) |
Dec 16, 2016 | 58.25 | 58.72 | 57.03 | 57.76 | 2,965,722 | -0.93(-1.58%) |
Dec 15, 2016 | 57.58 | 60.47 | 57.58 | 58.69 | 1,701,099 | +0.76(+1.31%) |
Dec 14, 2016 | 59.41 | 60.36 | 57.74 | 57.93 | 1,104,761 | -1.87(-3.13%) |
Dec 13, 2016 | 60.87 | 61.23 | 58.49 | 59.80 | 1,158,795 | -1.39(-2.27%) |
Dec 12, 2016 | 60.56 | 63.14 | 58.54 | 61.19 | 1,554,142 | +2.66(+4.55%) |
Dec 09, 2016 | 60.35 | 60.68 | 58.00 | 58.53 | 813,882 | -2.00(-3.31%) |
Dec 08, 2016 | 61.60 | 62.22 | 60.14 | 60.53 | 1,493,035 | -1.32(-2.14%) |
Dec 07, 2016 | 61.23 | 62.66 | 59.16 | 61.86 | 1,373,358 | +0.78(+1.28%) |
Dec 06, 2016 | 60.25 | 61.60 | 59.36 | 61.07 | 974,426 | +0.75(+1.25%) |
Dec 05, 2016 | 60.68 | 61.78 | 59.24 | 60.32 | 1,622,507 | +2.33(+4.01%) |
Dec 02, 2016 | 57.05 | 58.42 | 56.06 | 58.00 | 345,844 | +1.17(+2.06%) |
Dec 01, 2016 | 57.75 | 57.76 | 55.57 | 56.83 | 581,086 | -0.23(-0.40%) |
Nov 30, 2016 | 55.57 | 58.20 | 55.57 | 57.05 | 871,593 | +1.61(+2.90%) |
Nov 29, 2016 | 55.18 | 55.93 | 53.60 | 55.44 | 656,483 | -0.25(-0.45%) |
Nov 28, 2016 | 55.78 | 56.55 | 53.21 | 55.69 | 653,239 | +0.52(+0.94%) |
Nov 25, 2016 | 57.91 | 57.91 | 54.95 | 55.17 | 252,045 | -2.30(-4.00%) |
Nov 23, 2016 | 57.47 | 57.47 | 57.47 | 0 | +0.94(+1.66%) | |
Nov 22, 2016 | 54.10 | 56.76 | 52.98 | 56.53 | 912,218 | +4.07(+7.76%) |
Nov 21, 2016 | 54.43 | 55.42 | 51.85 | 52.46 | 752,832 | -0.67(-1.27%) |
Nov 18, 2016 | 54.54 | 56.20 | 52.90 | 53.13 | 554,718 | -0.94(-1.73%) |
Nov 17, 2016 | 58.46 | 58.46 | 51.68 | 54.07 | 1,965,736 | -3.88(-6.70%) |
Nov 16, 2016 | 60.01 | 60.51 | 57.51 | 57.95 | 508,105 | -2.56(-4.23%) |
Nov 15, 2016 | 61.03 | 61.66 | 58.59 | 60.51 | 846,604 | -1.40(-2.27%) |
Nov 14, 2016 | 62.03 | 63.22 | 61.91 | 61.91 | 803,472 | -0.08(-0.13%) |
Nov 11, 2016 | 62.27 | 62.81 | 60.52 | 61.99 | 1,480,297 | -0.27(-0.43%) |
Nov 10, 2016 | 59.81 | 62.88 | 58.96 | 62.27 | 1,860,430 | +4.51(+7.81%) |
Nov 09, 2016 | 58.49 | 58.74 | 54.00 | 57.75 | 3,699,567 | +5.46(+10.44%) |
Nov 08, 2016 | 49.95 | 52.42 | 49.95 | 52.29 | 1,206,476 | +2.57(+5.18%) |
Nov 07, 2016 | 50.84 | 52.41 | 49.26 | 49.72 | 531,858 | +0.00(+0.00%) |
Nov 04, 2016 | 51.38 | 53.50 | 49.54 | 49.72 | 723,867 | -2.40(-4.60%) |
Nov 03, 2016 | 53.09 | 53.43 | 51.86 | 52.12 | 499,068 | -1.18(-2.21%) |
Nov 02, 2016 | 54.32 | 55.71 | 52.87 | 53.29 | 631,064 | -0.37(-0.69%) |
Nov 01, 2016 | 53.92 | 54.46 | 53.51 | 53.67 | 719,859 | +0.01(+0.03%) |
Oct 31, 2016 | 53.25 | 54.11 | 52.67 | 53.65 | 288,373 | +0.17(+0.31%) |
Oct 28, 2016 | 53.55 | 55.57 | 53.14 | 53.48 | 1,145,111 | -0.20(-0.37%) |
Oct 27, 2016 | 54.77 | 55.41 | 52.61 | 53.68 | 766,455 | -1.34(-2.43%) |
Oct 26, 2016 | 55.89 | 56.11 | 55.01 | 55.02 | 446,199 | -0.31(-0.57%) |
Oct 25, 2016 | 55.57 | 57.13 | 54.98 | 55.33 | 704,009 | +0.13(+0.24%) |
Oct 24, 2016 | 55.22 | 58.97 | 55.04 | 55.20 | 772,446 | -0.37(-0.66%) |
Oct 21, 2016 | 52.37 | 56.05 | 52.37 | 55.57 | 1,970,341 | +3.07(+5.85%) |
Oct 20, 2016 | 51.90 | 52.88 | 51.65 | 52.50 | 862,040 | +0.47(+0.90%) |
Oct 19, 2016 | 51.25 | 53.19 | 51.09 | 52.03 | 1,517,658 | +0.94(+1.85%) |
Oct 18, 2016 | 51.36 | 52.06 | 50.68 | 51.09 | 1,629,888 | +0.59(+1.17%) |
Oct 17, 2016 | 49.09 | 51.28 | 49.02 | 50.49 | 1,001,641 | +1.40(+2.86%) |
Oct 14, 2016 | 49.20 | 49.90 | 48.98 | 49.09 | 897,989 | +0.12(+0.25%) |
Oct 13, 2016 | 50.27 | 50.27 | 48.40 | 48.97 | 1,212,026 | -0.53(-1.08%) |
Oct 12, 2016 | 48.91 | 49.61 | 48.26 | 49.50 | 1,086,656 | +0.88(+1.82%) |
Oct 11, 2016 | 47.81 | 50.27 | 47.72 | 48.61 | 1,034,969 | +0.80(+1.68%) |
Oct 10, 2016 | 45.04 | 47.89 | 45.04 | 47.81 | 1,221,707 | +2.70(+5.98%) |
Oct 07, 2016 | 44.83 | 45.49 | 44.58 | 45.11 | 902,849 | +0.29(+0.64%) |
Oct 06, 2016 | 44.17 | 45.33 | 43.17 | 44.83 | 1,035,940 | -1.24(-2.68%) |