Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.43 | 51.43 | 51.43 | 0 | +0.16(+0.30%) | |
Dec 29, 2016 | 51.22 | 51.47 | 51.00 | 51.28 | 540,232 | -0.18(-0.35%) |
Dec 28, 2016 | 52.13 | 52.25 | 51.31 | 51.45 | 654,295 | -0.48(-0.93%) |
Dec 27, 2016 | 51.94 | 52.35 | 51.59 | 51.94 | 830,013 | +0.18(+0.35%) |
Dec 23, 2016 | 51.76 | 51.76 | 51.76 | 0 | +0.41(+0.80%) | |
Dec 22, 2016 | 50.71 | 51.43 | 50.46 | 51.35 | 790,568 | +0.69(+1.37%) |
Dec 21, 2016 | 50.51 | 51.02 | 50.35 | 50.65 | 866,787 | +0.09(+0.18%) |
Dec 20, 2016 | 50.51 | 50.83 | 50.25 | 50.56 | 934,023 | +0.05(+0.09%) |
Dec 19, 2016 | 50.47 | 50.66 | 50.06 | 50.51 | 687,184 | -0.15(-0.29%) |
Dec 16, 2016 | 49.95 | 50.84 | 49.76 | 50.66 | 2,743,429 | +0.79(+1.59%) |
Dec 15, 2016 | 49.36 | 49.95 | 48.80 | 49.87 | 966,773 | +0.21(+0.42%) |
Dec 14, 2016 | 49.75 | 50.04 | 49.41 | 49.66 | 1,224,926 | -0.38(-0.76%) |
Dec 13, 2016 | 49.97 | 50.33 | 49.85 | 50.04 | 975,996 | +0.12(+0.23%) |
Dec 12, 2016 | 50.86 | 51.03 | 49.75 | 49.92 | 593,687 | -0.32(-0.63%) |
Dec 09, 2016 | 50.30 | 50.42 | 49.97 | 50.24 | 817,182 | +0.09(+0.19%) |
Dec 08, 2016 | 49.11 | 50.25 | 48.81 | 50.15 | 1,166,680 | +1.17(+2.40%) |
Dec 07, 2016 | 48.66 | 49.05 | 48.59 | 48.97 | 1,472,560 | +0.21(+0.43%) |
Dec 06, 2016 | 48.59 | 48.99 | 48.27 | 48.76 | 830,324 | +0.17(+0.35%) |
Dec 05, 2016 | 48.97 | 49.25 | 48.45 | 48.59 | 971,226 | -0.16(-0.33%) |
Dec 02, 2016 | 48.73 | 49.39 | 48.70 | 48.76 | 574,962 | +0.01(+0.02%) |
Dec 01, 2016 | 50.19 | 50.52 | 48.34 | 48.75 | 1,021,715 | -1.27(-2.53%) |
Nov 30, 2016 | 50.33 | 50.43 | 49.53 | 50.02 | 1,352,016 | +0.82(+1.68%) |
Nov 29, 2016 | 49.19 | 49.78 | 48.80 | 49.19 | 1,020,931 | -0.50(-1.00%) |
Nov 28, 2016 | 50.36 | 50.37 | 49.67 | 49.69 | 805,116 | -0.89(-1.75%) |
Nov 25, 2016 | 49.99 | 50.58 | 49.57 | 50.58 | 288,664 | +0.39(+0.77%) |
Nov 23, 2016 | 50.19 | 50.19 | 50.19 | 0 | -0.30(-0.59%) | |
Nov 22, 2016 | 51.05 | 51.30 | 50.23 | 50.48 | 814,655 | -0.33(-0.64%) |
Nov 21, 2016 | 50.54 | 51.09 | 50.16 | 50.81 | 594,476 | +0.67(+1.33%) |
Nov 18, 2016 | 49.48 | 50.14 | 49.23 | 50.14 | 828,145 | +0.67(+1.35%) |
Nov 17, 2016 | 50.25 | 50.46 | 49.38 | 49.47 | 924,338 | -0.36(-0.72%) |
Nov 16, 2016 | 50.23 | 50.51 | 49.59 | 49.83 | 951,496 | -0.58(-1.16%) |
Nov 15, 2016 | 50.54 | 50.79 | 50.09 | 50.41 | 638,598 | +0.22(+0.43%) |
Nov 14, 2016 | 49.35 | 50.29 | 49.17 | 50.20 | 772,762 | +0.79(+1.60%) |
Nov 11, 2016 | 49.64 | 49.74 | 48.97 | 49.40 | 546,632 | -0.49(-0.98%) |
Nov 10, 2016 | 49.56 | 50.06 | 49.13 | 49.89 | 686,954 | +0.54(+1.09%) |
Nov 09, 2016 | 48.93 | 49.51 | 48.72 | 49.35 | 1,166,640 | +0.04(+0.08%) |
Nov 08, 2016 | 48.86 | 49.59 | 48.74 | 49.31 | 571,659 | +0.45(+0.92%) |
Nov 07, 2016 | 48.79 | 49.00 | 48.47 | 48.86 | 687,044 | +0.64(+1.33%) |
Nov 04, 2016 | 48.80 | 48.81 | 48.22 | 48.22 | 737,934 | -0.58(-1.19%) |
Nov 03, 2016 | 48.39 | 48.87 | 48.11 | 48.80 | 797,453 | +0.71(+1.47%) |
Nov 02, 2016 | 48.22 | 48.41 | 46.80 | 48.09 | 1,609,005 | -0.44(-0.91%) |
Nov 01, 2016 | 49.34 | 49.79 | 48.51 | 48.54 | 1,218,916 | -0.69(-1.39%) |
Oct 31, 2016 | 50.34 | 50.39 | 49.17 | 49.22 | 872,248 | -0.97(-1.93%) |
Oct 28, 2016 | 50.98 | 51.10 | 49.79 | 50.19 | 1,024,029 | -0.79(-1.54%) |
Oct 27, 2016 | 51.17 | 51.36 | 50.58 | 50.98 | 793,341 | -0.06(-0.12%) |
Oct 26, 2016 | 51.31 | 51.40 | 50.72 | 51.04 | 1,367,105 | -0.51(-0.99%) |
Oct 25, 2016 | 52.23 | 52.34 | 51.10 | 51.55 | 5,703,941 | -2.33(-4.32%) |
Oct 24, 2016 | 53.78 | 54.10 | 52.92 | 53.87 | 365,954 | +0.00(+0.00%) |
Oct 21, 2016 | 53.90 | 54.08 | 53.44 | 53.87 | 474,261 | -0.09(-0.17%) |
Oct 20, 2016 | 53.78 | 54.34 | 53.39 | 53.97 | 245,028 | +0.00(+0.00%) |
Oct 19, 2016 | 53.37 | 54.26 | 53.28 | 53.97 | 1,084,649 | +0.57(+1.07%) |
Oct 18, 2016 | 53.29 | 53.80 | 52.73 | 53.39 | 354,808 | +0.56(+1.05%) |
Oct 17, 2016 | 52.62 | 52.92 | 52.45 | 52.84 | 251,814 | +0.26(+0.49%) |
Oct 14, 2016 | 53.39 | 53.61 | 52.33 | 52.58 | 374,753 | -0.78(-1.46%) |
Oct 13, 2016 | 53.16 | 53.39 | 52.63 | 53.36 | 317,625 | -0.01(-0.01%) |
Oct 12, 2016 | 53.31 | 53.73 | 53.07 | 53.36 | 352,665 | -0.24(-0.46%) |
Oct 11, 2016 | 53.52 | 53.77 | 52.88 | 53.61 | 782,809 | -0.27(-0.50%) |
Oct 10, 2016 | 53.58 | 54.02 | 53.23 | 53.87 | 713,513 | +0.50(+0.94%) |
Oct 07, 2016 | 52.62 | 53.50 | 52.55 | 53.37 | 965,783 | +0.79(+1.51%) |
Oct 06, 2016 | 52.65 | 53.00 | 52.15 | 52.58 | 504,802 | -0.22(-0.42%) |
Oct 05, 2016 | 53.65 | 53.80 | 52.36 | 52.80 | 835,565 | -0.64(-1.20%) |
Oct 04, 2016 | 53.94 | 54.18 | 53.14 | 53.44 | 331,048 | -0.47(-0.88%) |