Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.98 | 57.98 | 57.98 | 0 | +1.13(+1.99%) | |
Dec 29, 2016 | 56.78 | 57.27 | 56.71 | 56.85 | 526,779 | -0.14(-0.25%) |
Dec 28, 2016 | 57.86 | 57.93 | 56.96 | 57.00 | 619,514 | -0.79(-1.37%) |
Dec 27, 2016 | 57.40 | 57.90 | 57.23 | 57.79 | 439,848 | +0.46(+0.80%) |
Dec 23, 2016 | 57.33 | 57.33 | 57.33 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 57.94 | 58.11 | 57.03 | 57.36 | 816,496 | -0.50(-0.86%) |
Dec 21, 2016 | 57.95 | 58.05 | 57.56 | 57.85 | 748,845 | +0.12(+0.21%) |
Dec 20, 2016 | 57.26 | 57.74 | 56.79 | 57.73 | 844,298 | +0.31(+0.55%) |
Dec 19, 2016 | 58.47 | 58.80 | 57.08 | 57.42 | 1,316,150 | -1.04(-1.77%) |
Dec 16, 2016 | 57.30 | 58.56 | 57.30 | 58.46 | 1,579,192 | +1.28(+2.23%) |
Dec 15, 2016 | 57.05 | 57.53 | 56.56 | 57.18 | 883,898 | +0.14(+0.25%) |
Dec 14, 2016 | 58.59 | 58.59 | 56.70 | 57.04 | 1,620,003 | -0.85(-1.47%) |
Dec 13, 2016 | 59.33 | 59.40 | 57.79 | 57.89 | 1,396,667 | -1.20(-2.02%) |
Dec 12, 2016 | 58.70 | 59.35 | 58.52 | 59.08 | 956,840 | +0.20(+0.34%) |
Dec 09, 2016 | 58.86 | 59.15 | 58.66 | 58.88 | 986,821 | -0.03(-0.05%) |
Dec 08, 2016 | 58.66 | 58.92 | 58.06 | 58.91 | 954,984 | +0.32(+0.55%) |
Dec 07, 2016 | 57.75 | 58.62 | 57.38 | 58.59 | 1,616,003 | +1.20(+2.08%) |
Dec 06, 2016 | 56.71 | 57.50 | 56.61 | 57.40 | 1,694,983 | +0.93(+1.65%) |
Dec 05, 2016 | 55.85 | 56.49 | 55.74 | 56.47 | 1,315,986 | +0.99(+1.78%) |
Dec 02, 2016 | 55.94 | 56.24 | 55.41 | 55.48 | 1,433,077 | -0.71(-1.26%) |
Dec 01, 2016 | 54.58 | 56.21 | 54.51 | 56.18 | 2,022,955 | +1.38(+2.52%) |
Nov 30, 2016 | 54.30 | 54.93 | 54.05 | 54.80 | 1,241,228 | +0.94(+1.74%) |
Nov 29, 2016 | 53.34 | 54.33 | 53.32 | 53.86 | 997,591 | +0.51(+0.96%) |
Nov 28, 2016 | 54.26 | 55.06 | 53.07 | 53.35 | 1,822,523 | -1.28(-2.34%) |
Nov 25, 2016 | 54.03 | 54.99 | 53.99 | 54.63 | 894,634 | +0.76(+1.42%) |
Nov 23, 2016 | 53.86 | 53.86 | 53.86 | 0 | -0.40(-0.74%) | |
Nov 22, 2016 | 54.56 | 54.77 | 53.91 | 54.27 | 1,312,237 | -0.11(-0.21%) |
Nov 21, 2016 | 54.19 | 54.94 | 54.19 | 54.38 | 941,274 | +0.32(+0.59%) |
Nov 18, 2016 | 53.95 | 54.19 | 53.70 | 54.06 | 1,201,627 | -0.06(-0.12%) |
Nov 17, 2016 | 54.23 | 54.29 | 53.41 | 54.12 | 1,385,986 | -0.04(-0.07%) |
Nov 16, 2016 | 53.84 | 54.61 | 53.29 | 54.16 | 2,042,162 | -0.13(-0.24%) |
Nov 15, 2016 | 53.12 | 54.30 | 52.80 | 54.29 | 1,303,431 | +1.19(+2.24%) |
Nov 14, 2016 | 51.54 | 53.28 | 51.31 | 53.10 | 1,840,610 | +1.81(+3.53%) |
Nov 11, 2016 | 53.40 | 53.58 | 51.02 | 51.29 | 2,304,804 | -2.44(-4.54%) |
Nov 10, 2016 | 54.38 | 55.22 | 53.51 | 53.73 | 1,679,924 | -0.89(-1.64%) |
Nov 09, 2016 | 55.33 | 55.82 | 53.94 | 54.63 | 2,214,548 | -1.25(-2.24%) |
Nov 08, 2016 | 55.14 | 56.26 | 54.80 | 55.88 | 1,323,824 | +0.77(+1.40%) |
Nov 07, 2016 | 55.76 | 56.10 | 54.84 | 55.10 | 1,809,291 | -0.18(-0.33%) |
Nov 04, 2016 | 55.31 | 55.91 | 55.13 | 55.29 | 2,183,249 | -0.01(-0.01%) |
Nov 03, 2016 | 54.46 | 56.06 | 54.10 | 55.30 | 2,420,046 | +0.41(+0.74%) |
Nov 02, 2016 | 51.05 | 55.40 | 49.97 | 54.89 | 5,397,072 | +4.97(+9.96%) |
Nov 01, 2016 | 49.46 | 50.75 | 49.44 | 49.92 | 2,263,571 | +0.45(+0.92%) |
Oct 31, 2016 | 49.36 | 49.60 | 49.00 | 49.46 | 1,324,682 | +0.23(+0.47%) |
Oct 28, 2016 | 48.95 | 49.61 | 48.51 | 49.23 | 1,120,156 | +0.34(+0.70%) |
Oct 27, 2016 | 49.30 | 49.54 | 48.86 | 48.89 | 862,690 | -0.14(-0.29%) |
Oct 26, 2016 | 48.78 | 49.32 | 48.71 | 49.03 | 1,001,695 | +0.02(+0.03%) |
Oct 25, 2016 | 48.91 | 49.78 | 48.76 | 49.02 | 1,208,531 | +0.03(+0.07%) |
Oct 24, 2016 | 48.54 | 49.09 | 48.54 | 48.99 | 1,094,823 | +0.45(+0.92%) |
Oct 21, 2016 | 47.49 | 48.62 | 47.10 | 48.54 | 1,138,040 | +0.78(+1.64%) |
Oct 20, 2016 | 47.86 | 48.36 | 47.48 | 47.76 | 1,327,621 | -0.15(-0.32%) |
Oct 19, 2016 | 47.56 | 47.92 | 47.19 | 47.91 | 904,795 | +0.58(+1.23%) |
Oct 18, 2016 | 47.31 | 47.49 | 47.09 | 47.33 | 1,026,582 | +0.55(+1.18%) |
Oct 17, 2016 | 47.29 | 47.36 | 46.66 | 46.78 | 834,293 | -0.41(-0.88%) |
Oct 14, 2016 | 48.22 | 48.55 | 47.19 | 47.19 | 917,518 | -0.81(-1.68%) |
Oct 13, 2016 | 47.58 | 48.44 | 47.29 | 48.00 | 740,248 | +0.02(+0.03%) |
Oct 12, 2016 | 48.00 | 48.21 | 47.55 | 47.98 | 914,013 | -0.10(-0.20%) |
Oct 11, 2016 | 49.07 | 49.37 | 47.94 | 48.08 | 838,220 | -1.20(-2.44%) |
Oct 10, 2016 | 49.00 | 49.30 | 48.76 | 49.28 | 612,204 | +0.65(+1.35%) |
Oct 07, 2016 | 49.48 | 49.48 | 48.32 | 48.63 | 1,131,464 | -0.73(-1.47%) |
Oct 06, 2016 | 48.44 | 49.59 | 48.44 | 49.35 | 1,609,464 | +0.74(+1.53%) |
Oct 05, 2016 | 47.70 | 48.73 | 47.52 | 48.61 | 2,720,577 | +0.85(+1.79%) |
Oct 04, 2016 | 47.32 | 48.44 | 47.06 | 47.76 | 1,278,944 | +0.38(+0.81%) |