Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.92 | 53.92 | 53.92 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 53.11 | 54.01 | 53.03 | 53.94 | 1,186,048 | +1.11(+2.10%) |
Dec 28, 2016 | 53.62 | 53.62 | 52.75 | 52.83 | 1,047,474 | -0.75(-1.40%) |
Dec 27, 2016 | 53.42 | 53.79 | 53.18 | 53.58 | 1,049,025 | +0.09(+0.16%) |
Dec 23, 2016 | 53.49 | 53.49 | 53.49 | 0 | -0.21(-0.40%) | |
Dec 22, 2016 | 53.47 | 53.87 | 53.44 | 53.71 | 1,671,117 | +0.21(+0.38%) |
Dec 21, 2016 | 53.75 | 54.04 | 53.49 | 53.50 | 1,316,035 | -0.24(-0.45%) |
Dec 20, 2016 | 53.58 | 54.06 | 53.45 | 53.74 | 1,536,452 | +0.04(+0.07%) |
Dec 19, 2016 | 53.94 | 53.97 | 53.21 | 53.71 | 1,468,785 | +0.01(+0.01%) |
Dec 16, 2016 | 53.01 | 53.74 | 53.01 | 53.70 | 6,362,757 | +0.57(+1.08%) |
Dec 15, 2016 | 52.43 | 53.29 | 52.24 | 53.13 | 1,990,085 | +0.53(+1.00%) |
Dec 14, 2016 | 53.70 | 54.15 | 52.55 | 52.60 | 2,394,209 | -0.78(-1.46%) |
Dec 13, 2016 | 52.74 | 53.42 | 52.67 | 53.38 | 1,721,972 | +0.86(+1.64%) |
Dec 12, 2016 | 51.77 | 52.60 | 51.65 | 52.52 | 1,985,966 | +0.59(+1.13%) |
Dec 09, 2016 | 51.48 | 51.97 | 51.40 | 51.93 | 1,365,419 | +0.26(+0.50%) |
Dec 08, 2016 | 51.28 | 51.87 | 51.01 | 51.67 | 2,280,614 | -0.02(-0.04%) |
Dec 07, 2016 | 51.00 | 51.72 | 51.00 | 51.69 | 1,550,183 | +0.87(+1.70%) |
Dec 06, 2016 | 51.04 | 51.06 | 50.54 | 50.83 | 1,519,266 | -0.09(-0.17%) |
Dec 05, 2016 | 50.62 | 50.93 | 49.79 | 50.92 | 2,619,527 | +0.07(+0.14%) |
Dec 02, 2016 | 50.90 | 51.47 | 50.54 | 50.84 | 2,796,582 | +0.29(+0.58%) |
Dec 01, 2016 | 50.15 | 50.60 | 49.90 | 50.55 | 2,715,315 | +0.11(+0.22%) |
Nov 30, 2016 | 51.85 | 51.85 | 50.43 | 50.44 | 3,107,580 | -1.96(-3.74%) |
Nov 29, 2016 | 51.60 | 52.47 | 51.57 | 52.40 | 2,528,929 | +0.60(+1.16%) |
Nov 28, 2016 | 51.17 | 51.98 | 51.13 | 51.80 | 1,789,282 | +0.77(+1.51%) |
Nov 25, 2016 | 50.14 | 51.20 | 50.14 | 51.03 | 1,008,705 | +1.03(+2.07%) |
Nov 23, 2016 | 49.99 | 49.99 | 49.99 | 0 | -0.21(-0.42%) | |
Nov 22, 2016 | 49.97 | 50.66 | 49.58 | 50.21 | 2,861,682 | -0.01(-0.01%) |
Nov 21, 2016 | 50.03 | 50.31 | 49.86 | 50.21 | 1,972,401 | +0.43(+0.87%) |
Nov 18, 2016 | 49.97 | 50.22 | 49.46 | 49.78 | 1,769,156 | -0.26(-0.51%) |
Nov 17, 2016 | 49.85 | 50.35 | 49.73 | 50.04 | 1,642,216 | +0.04(+0.09%) |
Nov 16, 2016 | 50.41 | 50.55 | 49.60 | 49.99 | 1,425,044 | -0.37(-0.74%) |
Nov 15, 2016 | 50.15 | 50.50 | 49.68 | 50.37 | 2,486,356 | +0.44(+0.88%) |
Nov 14, 2016 | 49.28 | 50.13 | 48.97 | 49.93 | 2,904,955 | +0.45(+0.92%) |
Nov 11, 2016 | 49.82 | 50.31 | 49.26 | 49.47 | 1,545,418 | -0.34(-0.68%) |
Nov 10, 2016 | 50.27 | 50.85 | 48.96 | 49.81 | 4,010,649 | -0.72(-1.42%) |
Nov 09, 2016 | 51.64 | 51.97 | 50.47 | 50.53 | 2,311,418 | -2.11(-4.02%) |
Nov 08, 2016 | 51.96 | 52.83 | 51.95 | 52.64 | 2,395,641 | +0.80(+1.54%) |
Nov 07, 2016 | 51.58 | 51.89 | 51.10 | 51.84 | 2,417,459 | +0.50(+0.97%) |
Nov 04, 2016 | 51.98 | 52.52 | 51.31 | 51.34 | 1,696,069 | -0.41(-0.80%) |
Nov 03, 2016 | 51.70 | 52.02 | 51.54 | 51.75 | 1,924,546 | -0.02(-0.04%) |
Nov 02, 2016 | 52.03 | 52.07 | 51.46 | 51.78 | 2,297,108 | -0.37(-0.71%) |
Nov 01, 2016 | 53.31 | 53.44 | 51.99 | 52.15 | 2,648,934 | -1.27(-2.38%) |
Oct 31, 2016 | 52.62 | 53.58 | 52.49 | 53.41 | 2,815,005 | +0.96(+1.82%) |
Oct 28, 2016 | 52.23 | 52.71 | 52.02 | 52.46 | 2,130,135 | +0.35(+0.67%) |
Oct 27, 2016 | 51.87 | 52.17 | 51.40 | 52.11 | 2,993,506 | -0.29(-0.55%) |
Oct 26, 2016 | 52.45 | 52.56 | 51.65 | 52.40 | 2,547,026 | -0.14(-0.28%) |
Oct 25, 2016 | 53.29 | 53.46 | 52.52 | 52.54 | 3,059,985 | -1.15(-2.15%) |
Oct 24, 2016 | 53.68 | 53.99 | 53.25 | 53.70 | 1,591,427 | -0.07(-0.13%) |
Oct 21, 2016 | 53.74 | 54.11 | 53.57 | 53.77 | 1,346,426 | -0.25(-0.46%) |
Oct 20, 2016 | 54.20 | 54.42 | 53.90 | 54.02 | 1,079,137 | -0.28(-0.51%) |
Oct 19, 2016 | 54.41 | 54.46 | 53.87 | 54.29 | 1,322,132 | -0.03(-0.05%) |
Oct 18, 2016 | 54.44 | 54.69 | 53.73 | 54.32 | 1,303,026 | +0.21(+0.39%) |
Oct 17, 2016 | 53.68 | 54.27 | 53.65 | 54.11 | 1,705,944 | +0.35(+0.65%) |
Oct 14, 2016 | 54.07 | 54.39 | 53.68 | 53.76 | 1,543,176 | -0.52(-0.96%) |
Oct 13, 2016 | 53.72 | 54.74 | 53.59 | 54.28 | 2,456,965 | +0.59(+1.11%) |
Oct 12, 2016 | 53.15 | 53.75 | 53.10 | 53.69 | 2,614,440 | +0.56(+1.05%) |
Oct 11, 2016 | 53.57 | 53.75 | 53.10 | 53.13 | 2,092,927 | -0.44(-0.81%) |
Oct 10, 2016 | 53.19 | 53.63 | 53.10 | 53.57 | 1,992,033 | +0.55(+1.04%) |
Oct 07, 2016 | 53.84 | 54.19 | 53.01 | 53.02 | 2,692,592 | -0.49(-0.92%) |
Oct 06, 2016 | 53.01 | 53.94 | 52.53 | 53.51 | 2,342,490 | +0.33(+0.63%) |
Oct 05, 2016 | 53.70 | 54.27 | 53.13 | 53.18 | 3,556,548 | -0.49(-0.91%) |
Oct 04, 2016 | 54.76 | 54.77 | 53.34 | 53.66 | 2,716,247 | -1.26(-2.30%) |