Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.65 | 51.65 | 51.65 | 0 | -0.08(-0.15%) | |
Dec 29, 2016 | 51.77 | 51.80 | 51.67 | 51.73 | 2,354,597 | +0.10(+0.19%) |
Dec 28, 2016 | 51.94 | 51.98 | 51.60 | 51.63 | 2,018,430 | -0.25(-0.49%) |
Dec 27, 2016 | 51.89 | 52.01 | 51.80 | 51.88 | 2,989,849 | +0.07(+0.13%) |
Dec 23, 2016 | 51.81 | 51.81 | 51.81 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 51.84 | 51.84 | 51.68 | 51.78 | 1,789,875 | -0.09(-0.17%) |
Dec 21, 2016 | 51.94 | 52.00 | 51.87 | 51.87 | 1,856,141 | -0.13(-0.25%) |
Dec 20, 2016 | 51.87 | 51.99 | 51.84 | 51.99 | 2,461,669 | +0.18(+0.35%) |
Dec 19, 2016 | 51.79 | 51.93 | 51.74 | 51.81 | 1,568,120 | +0.06(+0.12%) |
Dec 16, 2016 | 51.91 | 51.94 | 51.70 | 51.75 | 5,467,908 | -0.10(-0.20%) |
Dec 15, 2016 | 51.79 | 51.99 | 51.70 | 51.86 | 2,900,187 | +0.08(+0.15%) |
Dec 14, 2016 | 52.34 | 52.43 | 51.72 | 51.78 | 2,473,497 | -0.63(-1.20%) |
Dec 13, 2016 | 52.24 | 52.56 | 52.24 | 52.41 | 2,076,826 | +0.42(+0.80%) |
Dec 12, 2016 | 52.02 | 52.19 | 51.92 | 51.99 | 3,488,332 | -0.16(-0.32%) |
Dec 09, 2016 | 51.98 | 52.16 | 51.92 | 52.16 | 1,827,837 | +0.24(+0.47%) |
Dec 08, 2016 | 51.80 | 52.01 | 51.71 | 51.92 | 2,349,985 | +0.10(+0.18%) |
Dec 07, 2016 | 51.15 | 51.86 | 51.15 | 51.82 | 2,653,299 | +0.70(+1.37%) |
Dec 06, 2016 | 50.93 | 51.12 | 50.84 | 51.12 | 1,965,078 | +0.28(+0.54%) |
Dec 05, 2016 | 50.72 | 50.90 | 50.69 | 50.84 | 1,954,517 | +0.35(+0.69%) |
Dec 02, 2016 | 50.39 | 50.60 | 50.37 | 50.50 | 1,995,800 | +0.09(+0.17%) |
Dec 01, 2016 | 50.67 | 50.71 | 50.35 | 50.41 | 11,999,482 | -0.24(-0.48%) |
Nov 30, 2016 | 50.89 | 50.97 | 50.65 | 50.65 | 1,869,692 | -0.13(-0.26%) |
Nov 29, 2016 | 50.61 | 50.88 | 50.53 | 50.78 | 2,004,764 | +0.13(+0.26%) |
Nov 28, 2016 | 50.77 | 50.82 | 50.59 | 50.65 | 3,057,057 | -0.19(-0.37%) |
Nov 25, 2016 | 50.75 | 50.84 | 50.71 | 50.84 | 732,724 | +0.19(+0.38%) |
Nov 23, 2016 | 50.65 | 50.65 | 50.65 | 0 | -0.12(-0.24%) | |
Nov 22, 2016 | 50.68 | 50.77 | 50.53 | 50.77 | 2,481,733 | +0.21(+0.41%) |
Nov 21, 2016 | 50.33 | 50.59 | 50.33 | 50.57 | 1,200,502 | +0.39(+0.78%) |
Nov 18, 2016 | 50.26 | 50.33 | 50.11 | 50.18 | 1,698,691 | -0.24(-0.48%) |
Nov 17, 2016 | 50.24 | 50.50 | 50.24 | 50.42 | 2,730,340 | +0.24(+0.48%) |
Nov 16, 2016 | 50.11 | 50.24 | 50.07 | 50.18 | 10,557,800 | -0.21(-0.41%) |
Nov 15, 2016 | 49.83 | 50.39 | 49.83 | 50.39 | 2,470,326 | +0.43(+0.87%) |
Nov 14, 2016 | 50.07 | 50.07 | 49.76 | 49.95 | 1,834,416 | -0.14(-0.28%) |
Nov 11, 2016 | 50.06 | 50.30 | 49.78 | 50.09 | 2,535,805 | -0.28(-0.55%) |
Nov 10, 2016 | 50.51 | 50.71 | 50.13 | 50.37 | 1,918,348 | -0.14(-0.27%) |
Nov 09, 2016 | 49.79 | 50.65 | 49.73 | 50.51 | 2,610,886 | +0.16(+0.31%) |
Nov 08, 2016 | 49.97 | 50.46 | 49.90 | 50.35 | 2,164,987 | +0.28(+0.55%) |
Nov 07, 2016 | 49.71 | 50.10 | 49.71 | 50.07 | 2,199,781 | +1.00(+2.04%) |
Nov 04, 2016 | 49.16 | 49.38 | 49.03 | 49.07 | 2,166,128 | -0.25(-0.51%) |
Nov 03, 2016 | 49.60 | 49.62 | 49.25 | 49.32 | 3,663,176 | -0.14(-0.28%) |
Nov 02, 2016 | 49.74 | 49.83 | 49.36 | 49.46 | 3,334,988 | -0.36(-0.73%) |
Nov 01, 2016 | 50.28 | 50.31 | 49.54 | 49.82 | 4,134,762 | -0.31(-0.62%) |
Oct 31, 2016 | 50.14 | 50.25 | 50.05 | 50.13 | 1,579,977 | +0.02(+0.03%) |
Oct 28, 2016 | 50.21 | 50.38 | 49.96 | 50.12 | 5,642,809 | -0.16(-0.33%) |
Oct 27, 2016 | 50.52 | 50.56 | 50.25 | 50.28 | 922,976 | -0.10(-0.21%) |
Oct 26, 2016 | 50.41 | 50.55 | 50.26 | 50.39 | 1,285,359 | -0.23(-0.46%) |
Oct 25, 2016 | 50.62 | 50.71 | 50.50 | 50.62 | 1,216,416 | -0.08(-0.15%) |
Oct 24, 2016 | 50.67 | 50.81 | 50.59 | 50.70 | 762,121 | +0.16(+0.31%) |
Oct 21, 2016 | 50.33 | 50.57 | 50.28 | 50.54 | 773,816 | -0.02(-0.03%) |
Oct 20, 2016 | 50.57 | 50.71 | 50.41 | 50.56 | 1,933,349 | -0.08(-0.15%) |
Oct 19, 2016 | 50.58 | 50.72 | 50.49 | 50.64 | 981,018 | +0.17(+0.34%) |
Oct 18, 2016 | 50.51 | 50.58 | 50.36 | 50.46 | 1,337,635 | +0.44(+0.88%) |
Oct 17, 2016 | 50.10 | 50.20 | 49.98 | 50.02 | 1,397,425 | -0.15(-0.29%) |
Oct 14, 2016 | 50.43 | 50.56 | 50.15 | 50.17 | 999,353 | +0.03(+0.07%) |
Oct 13, 2016 | 49.90 | 50.27 | 49.68 | 50.13 | 1,904,783 | -0.22(-0.43%) |
Oct 12, 2016 | 50.32 | 50.46 | 50.20 | 50.35 | 1,143,994 | +0.00(+0.00%) |
Oct 11, 2016 | 50.83 | 50.84 | 50.17 | 50.35 | 1,805,442 | -0.71(-1.39%) |
Oct 10, 2016 | 51.03 | 51.19 | 51.03 | 51.06 | 736,479 | +0.24(+0.48%) |
Oct 07, 2016 | 50.98 | 51.04 | 50.53 | 50.82 | 1,264,641 | -0.21(-0.41%) |
Oct 06, 2016 | 50.98 | 51.07 | 50.83 | 51.03 | 1,307,358 | -0.08(-0.15%) |
Oct 05, 2016 | 50.98 | 51.19 | 50.98 | 51.10 | 821,465 | +0.30(+0.60%) |
Oct 04, 2016 | 51.17 | 51.21 | 50.66 | 50.80 | 2,158,652 | -0.21(-0.41%) |