Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.72 | 53.72 | 53.72 | 0 | -0.48(-0.89%) | |
Dec 29, 2016 | 54.20 | 54.49 | 54.02 | 54.20 | 788,893 | +0.09(+0.17%) |
Dec 28, 2016 | 54.79 | 55.19 | 54.05 | 54.11 | 1,112,083 | -0.78(-1.43%) |
Dec 27, 2016 | 55.24 | 55.58 | 54.79 | 54.89 | 683,462 | -0.16(-0.29%) |
Dec 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | +0.10(+0.19%) | |
Dec 22, 2016 | 55.41 | 55.44 | 54.41 | 54.95 | 992,650 | -0.60(-1.09%) |
Dec 21, 2016 | 55.46 | 55.87 | 55.35 | 55.55 | 947,877 | -0.15(-0.27%) |
Dec 20, 2016 | 55.65 | 56.01 | 55.23 | 55.70 | 1,317,313 | +0.24(+0.44%) |
Dec 19, 2016 | 55.98 | 56.13 | 55.38 | 55.46 | 838,642 | -0.37(-0.67%) |
Dec 16, 2016 | 56.31 | 56.33 | 55.71 | 55.83 | 2,028,181 | -0.30(-0.53%) |
Dec 15, 2016 | 55.58 | 56.35 | 55.18 | 56.13 | 1,504,623 | +0.68(+1.22%) |
Dec 14, 2016 | 55.62 | 55.98 | 55.07 | 55.45 | 1,297,241 | -0.14(-0.25%) |
Dec 13, 2016 | 55.33 | 55.78 | 54.89 | 55.59 | 913,238 | +0.53(+0.96%) |
Dec 12, 2016 | 54.71 | 55.41 | 54.71 | 55.06 | 1,143,325 | +0.21(+0.39%) |
Dec 09, 2016 | 54.77 | 54.92 | 54.13 | 54.84 | 1,438,571 | +0.20(+0.37%) |
Dec 08, 2016 | 53.96 | 54.68 | 53.53 | 54.64 | 1,602,096 | +0.67(+1.24%) |
Dec 07, 2016 | 53.75 | 54.06 | 53.27 | 53.97 | 1,661,679 | +0.15(+0.28%) |
Dec 06, 2016 | 53.05 | 53.84 | 53.00 | 53.82 | 1,467,952 | +0.60(+1.13%) |
Dec 05, 2016 | 53.63 | 54.10 | 53.19 | 53.22 | 2,326,660 | +0.33(+0.63%) |
Dec 02, 2016 | 53.19 | 54.09 | 52.70 | 52.88 | 2,429,122 | -0.51(-0.96%) |
Dec 01, 2016 | 54.27 | 54.84 | 53.19 | 53.40 | 2,465,374 | -0.67(-1.24%) |
Nov 30, 2016 | 55.89 | 56.08 | 54.03 | 54.06 | 2,527,859 | -2.13(-3.79%) |
Nov 29, 2016 | 56.30 | 56.64 | 56.15 | 56.19 | 1,099,791 | +0.03(+0.05%) |
Nov 28, 2016 | 56.37 | 56.49 | 55.80 | 56.16 | 1,995,746 | -0.29(-0.51%) |
Nov 25, 2016 | 54.87 | 56.57 | 54.87 | 56.45 | 467,808 | +0.22(+0.40%) |
Nov 23, 2016 | 56.23 | 56.23 | 56.23 | 0 | +0.61(+1.10%) | |
Nov 22, 2016 | 54.43 | 55.73 | 54.43 | 55.62 | 2,866,635 | -0.03(-0.05%) |
Nov 21, 2016 | 55.89 | 56.35 | 55.37 | 55.64 | 1,495,984 | -0.26(-0.47%) |
Nov 18, 2016 | 56.44 | 56.64 | 55.79 | 55.90 | 1,393,113 | -0.73(-1.30%) |
Nov 17, 2016 | 56.09 | 56.87 | 56.09 | 56.64 | 1,471,606 | +0.35(+0.63%) |
Nov 16, 2016 | 55.73 | 56.39 | 55.73 | 56.28 | 1,291,410 | +0.56(+1.00%) |
Nov 15, 2016 | 54.72 | 55.86 | 54.36 | 55.73 | 1,519,123 | +1.20(+2.20%) |
Nov 14, 2016 | 56.04 | 56.14 | 54.31 | 54.53 | 2,552,624 | -1.43(-2.56%) |
Nov 11, 2016 | 56.58 | 56.86 | 55.85 | 55.96 | 1,514,166 | -0.80(-1.41%) |
Nov 10, 2016 | 57.57 | 57.77 | 56.55 | 56.76 | 2,123,806 | -0.10(-0.18%) |
Nov 09, 2016 | 58.47 | 58.47 | 55.76 | 56.86 | 2,204,854 | +0.18(+0.31%) |
Nov 08, 2016 | 56.73 | 56.94 | 55.31 | 56.68 | 1,314,326 | -0.11(-0.20%) |
Nov 07, 2016 | 57.19 | 57.20 | 56.03 | 56.80 | 3,210,578 | +0.48(+0.86%) |
Nov 04, 2016 | 51.29 | 57.38 | 51.12 | 56.31 | 3,995,225 | +0.98(+1.76%) |
Nov 03, 2016 | 55.74 | 56.19 | 55.03 | 55.34 | 2,676,949 | -0.18(-0.32%) |
Nov 02, 2016 | 54.50 | 56.32 | 54.50 | 55.51 | 2,867,867 | +1.25(+2.29%) |
Nov 01, 2016 | 54.48 | 55.37 | 53.72 | 54.27 | 2,648,399 | +0.77(+1.44%) |
Oct 31, 2016 | 52.90 | 53.64 | 52.24 | 53.50 | 2,217,009 | +0.48(+0.91%) |
Oct 28, 2016 | 51.69 | 53.57 | 51.69 | 53.01 | 2,270,148 | +1.13(+2.19%) |
Oct 27, 2016 | 52.12 | 52.21 | 51.47 | 51.88 | 1,261,741 | -0.02(-0.04%) |
Oct 26, 2016 | 52.48 | 52.61 | 51.65 | 51.90 | 1,640,217 | -0.85(-1.60%) |
Oct 25, 2016 | 53.98 | 53.98 | 52.69 | 52.74 | 1,852,194 | -1.13(-2.10%) |
Oct 24, 2016 | 54.49 | 54.60 | 53.79 | 53.88 | 863,667 | -0.30(-0.55%) |
Oct 21, 2016 | 54.48 | 54.48 | 53.75 | 54.18 | 1,070,135 | -0.70(-1.27%) |
Oct 20, 2016 | 55.01 | 55.74 | 54.48 | 54.87 | 1,360,887 | -0.33(-0.61%) |
Oct 19, 2016 | 54.92 | 55.37 | 54.52 | 55.21 | 1,284,656 | +0.33(+0.59%) |
Oct 18, 2016 | 54.75 | 55.26 | 54.66 | 54.88 | 1,142,314 | +0.68(+1.25%) |
Oct 17, 2016 | 54.45 | 54.84 | 54.16 | 54.20 | 1,826,820 | -0.34(-0.63%) |
Oct 14, 2016 | 54.09 | 54.73 | 53.88 | 54.55 | 2,271,118 | +0.82(+1.52%) |
Oct 13, 2016 | 53.38 | 53.77 | 52.99 | 53.73 | 1,934,402 | +0.02(+0.03%) |
Oct 12, 2016 | 53.80 | 53.86 | 53.52 | 53.71 | 1,219,378 | -0.08(-0.16%) |
Oct 11, 2016 | 55.43 | 55.43 | 53.57 | 53.79 | 1,436,055 | -1.77(-3.18%) |
Oct 10, 2016 | 55.69 | 56.01 | 55.50 | 55.56 | 849,707 | +0.11(+0.20%) |
Oct 07, 2016 | 55.13 | 55.54 | 54.83 | 55.45 | 1,454,107 | +0.55(+1.00%) |
Oct 06, 2016 | 54.56 | 54.93 | 54.14 | 54.90 | 1,560,217 | +0.13(+0.24%) |
Oct 05, 2016 | 54.74 | 54.94 | 54.58 | 54.77 | 1,384,851 | +0.04(+0.07%) |
Oct 04, 2016 | 54.81 | 55.23 | 54.43 | 54.73 | 1,617,096 | -0.13(-0.24%) |