Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 52.14 | 52.14 | 52.14 | 0 | -0.10(-0.20%) | |
Dec 29, 2016 | 52.26 | 52.38 | 52.15 | 52.25 | 7,445,690 | +0.06(+0.11%) |
Dec 28, 2016 | 52.58 | 52.58 | 52.16 | 52.19 | 607,029 | -0.31(-0.59%) |
Dec 27, 2016 | 52.48 | 52.56 | 52.41 | 52.49 | 1,537,213 | +0.10(+0.20%) |
Dec 23, 2016 | 52.39 | 52.39 | 52.39 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 52.41 | 52.43 | 52.22 | 52.31 | 563,599 | -0.21(-0.39%) |
Dec 21, 2016 | 52.59 | 52.60 | 52.50 | 52.51 | 2,113,325 | -0.09(-0.16%) |
Dec 20, 2016 | 52.52 | 52.60 | 52.44 | 52.60 | 720,796 | +0.20(+0.39%) |
Dec 19, 2016 | 52.41 | 52.58 | 52.32 | 52.39 | 437,593 | +0.04(+0.08%) |
Dec 16, 2016 | 52.49 | 52.50 | 52.28 | 52.35 | 1,111,334 | -0.05(-0.10%) |
Dec 15, 2016 | 52.33 | 52.53 | 52.22 | 52.40 | 1,227,367 | +0.09(+0.18%) |
Dec 14, 2016 | 52.89 | 52.95 | 52.27 | 52.31 | 1,321,268 | -0.69(-1.30%) |
Dec 13, 2016 | 52.81 | 53.12 | 52.81 | 53.00 | 933,205 | +0.42(+0.81%) |
Dec 12, 2016 | 52.67 | 52.79 | 52.48 | 52.57 | 933,066 | -0.16(-0.31%) |
Dec 09, 2016 | 52.61 | 52.73 | 52.56 | 52.73 | 1,458,869 | +0.15(+0.29%) |
Dec 08, 2016 | 52.39 | 52.65 | 52.33 | 52.58 | 1,071,476 | +0.14(+0.28%) |
Dec 07, 2016 | 51.75 | 52.50 | 51.75 | 52.44 | 803,265 | +0.71(+1.38%) |
Dec 06, 2016 | 51.55 | 51.75 | 51.45 | 51.72 | 640,332 | +0.25(+0.49%) |
Dec 05, 2016 | 51.32 | 51.50 | 51.25 | 51.47 | 952,095 | +0.37(+0.73%) |
Dec 02, 2016 | 51.03 | 51.21 | 50.94 | 51.10 | 1,007,727 | +0.11(+0.22%) |
Dec 01, 2016 | 51.22 | 51.22 | 50.88 | 50.99 | 1,341,572 | -0.23(-0.45%) |
Nov 30, 2016 | 51.50 | 51.51 | 51.22 | 51.22 | 1,242,756 | -0.08(-0.15%) |
Nov 29, 2016 | 51.11 | 51.41 | 51.05 | 51.29 | 935,908 | +0.10(+0.20%) |
Nov 28, 2016 | 51.29 | 51.37 | 51.15 | 51.19 | 793,768 | -0.20(-0.40%) |
Nov 25, 2016 | 51.27 | 51.39 | 51.27 | 51.39 | 207,211 | +0.19(+0.36%) |
Nov 23, 2016 | 51.21 | 51.21 | 51.21 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 51.21 | 51.28 | 51.05 | 51.25 | 795,732 | +0.12(+0.23%) |
Nov 21, 2016 | 50.82 | 51.13 | 50.82 | 51.13 | 695,916 | +0.47(+0.92%) |
Nov 18, 2016 | 50.81 | 50.90 | 50.60 | 50.66 | 601,345 | -0.25(-0.50%) |
Nov 17, 2016 | 50.77 | 50.99 | 50.73 | 50.92 | 410,772 | +0.28(+0.55%) |
Nov 16, 2016 | 50.55 | 50.69 | 50.52 | 50.64 | 623,267 | -0.27(-0.53%) |
Nov 15, 2016 | 50.49 | 50.91 | 50.49 | 50.91 | 695,384 | +0.48(+0.94%) |
Nov 14, 2016 | 50.44 | 50.49 | 50.24 | 50.43 | 448,880 | -0.02(-0.03%) |
Nov 11, 2016 | 50.49 | 50.73 | 50.20 | 50.45 | 983,616 | -0.28(-0.55%) |
Nov 10, 2016 | 50.98 | 51.15 | 50.44 | 50.73 | 911,915 | -0.14(-0.28%) |
Nov 09, 2016 | 50.27 | 51.06 | 50.22 | 50.88 | 1,057,656 | +0.10(+0.20%) |
Nov 08, 2016 | 50.49 | 50.90 | 50.34 | 50.77 | 1,080,424 | +0.22(+0.44%) |
Nov 07, 2016 | 50.26 | 50.55 | 50.25 | 50.55 | 572,861 | +0.99(+2.00%) |
Nov 04, 2016 | 49.71 | 49.87 | 49.55 | 49.56 | 1,026,688 | -0.26(-0.53%) |
Nov 03, 2016 | 50.03 | 50.10 | 49.72 | 49.82 | 501,042 | -0.14(-0.27%) |
Nov 02, 2016 | 50.26 | 50.30 | 49.86 | 49.96 | 1,153,236 | -0.35(-0.69%) |
Nov 01, 2016 | 50.71 | 50.78 | 50.03 | 50.31 | 620,103 | -0.31(-0.60%) |
Oct 31, 2016 | 50.67 | 50.72 | 50.52 | 50.61 | 743,610 | +0.06(+0.12%) |
Oct 28, 2016 | 50.64 | 50.81 | 50.42 | 50.55 | 502,019 | -0.15(-0.30%) |
Oct 27, 2016 | 50.98 | 51.03 | 50.68 | 50.71 | 376,420 | -0.09(-0.18%) |
Oct 26, 2016 | 50.81 | 50.98 | 50.68 | 50.80 | 822,554 | -0.22(-0.43%) |
Oct 25, 2016 | 51.16 | 51.16 | 50.94 | 51.02 | 323,183 | -0.14(-0.27%) |
Oct 24, 2016 | 51.23 | 51.29 | 51.03 | 51.16 | 1,070,480 | +0.17(+0.33%) |
Oct 21, 2016 | 50.83 | 51.04 | 50.72 | 50.99 | 378,011 | -0.11(-0.22%) |
Oct 20, 2016 | 51.09 | 51.21 | 50.90 | 51.10 | 687,748 | -0.03(-0.05%) |
Oct 19, 2016 | 51.04 | 51.19 | 50.94 | 51.12 | 998,296 | +0.22(+0.43%) |
Oct 18, 2016 | 50.99 | 51.01 | 50.80 | 50.90 | 378,762 | +0.44(+0.87%) |
Oct 17, 2016 | 50.59 | 50.63 | 50.40 | 50.46 | 333,594 | -0.15(-0.30%) |
Oct 14, 2016 | 50.93 | 51.00 | 50.60 | 50.61 | 659,181 | +0.03(+0.07%) |
Oct 13, 2016 | 50.40 | 50.75 | 50.13 | 50.58 | 1,526,608 | -0.25(-0.48%) |
Oct 12, 2016 | 50.73 | 50.95 | 50.66 | 50.83 | 698,267 | +0.07(+0.13%) |
Oct 11, 2016 | 51.31 | 51.32 | 50.60 | 50.76 | 771,393 | -0.78(-1.51%) |
Oct 10, 2016 | 51.45 | 51.69 | 51.44 | 51.54 | 780,273 | +0.22(+0.43%) |
Oct 07, 2016 | 51.50 | 51.56 | 51.03 | 51.32 | 426,961 | -0.20(-0.38%) |
Oct 06, 2016 | 51.49 | 51.55 | 51.27 | 51.51 | 613,318 | -0.15(-0.30%) |
Oct 05, 2016 | 51.51 | 51.74 | 51.51 | 51.67 | 1,106,477 | +0.32(+0.63%) |
Oct 04, 2016 | 51.64 | 51.69 | 51.16 | 51.34 | 1,578,672 | -0.20(-0.39%) |