Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.77 | 56.77 | 56.77 | 0 | -0.26(-0.46%) | |
Dec 29, 2016 | 57.13 | 57.13 | 56.99 | 57.03 | 5,526 | -0.09(-0.16%) |
Dec 28, 2016 | 57.26 | 57.26 | 57.12 | 57.12 | 1,186 | -0.29(-0.50%) |
Dec 27, 2016 | 57.39 | 57.54 | 57.39 | 57.41 | 1,819 | +0.22(+0.38%) |
Dec 23, 2016 | 57.19 | 57.19 | 57.19 | 0 | -0.08(-0.14%) | |
Dec 22, 2016 | 57.25 | 57.27 | 57.11 | 57.27 | 1,761 | -0.08(-0.14%) |
Dec 21, 2016 | 57.46 | 57.46 | 57.34 | 57.35 | 4,824 | -0.11(-0.20%) |
Dec 20, 2016 | 57.48 | 57.50 | 57.35 | 57.46 | 8,585 | +0.26(+0.46%) |
Dec 19, 2016 | 57.42 | 57.42 | 57.20 | 57.20 | 4,464 | +0.06(+0.11%) |
Dec 16, 2016 | 57.32 | 57.39 | 57.07 | 57.14 | 9,769 | -0.11(-0.19%) |
Dec 15, 2016 | 57.25 | 57.25 | 57.25 | 57.25 | 317 | +0.04(+0.08%) |
Dec 14, 2016 | 57.51 | 57.51 | 57.20 | 57.20 | 1,446 | -0.33(-0.58%) |
Dec 13, 2016 | 57.36 | 57.54 | 57.36 | 57.53 | 3,332 | +0.47(+0.82%) |
Dec 12, 2016 | 57.15 | 57.15 | 57.02 | 57.06 | 2,567 | +0.08(+0.14%) |
Dec 09, 2016 | 57.00 | 57.00 | 56.96 | 56.99 | 1,270 | +0.10(+0.17%) |
Dec 08, 2016 | 57.44 | 57.44 | 56.73 | 56.89 | 1,238 | +0.53(+0.94%) |
Dec 07, 2016 | 55.95 | 56.36 | 55.95 | 56.36 | 1,562 | +0.49(+0.87%) |
Dec 06, 2016 | 55.76 | 55.87 | 55.70 | 55.87 | 1,963 | +0.10(+0.17%) |
Dec 05, 2016 | 55.77 | 55.77 | 55.77 | 55.77 | 694 | +0.28(+0.50%) |
Dec 02, 2016 | 55.55 | 55.55 | 55.50 | 55.50 | 682 | +0.13(+0.24%) |
Dec 01, 2016 | 55.35 | 55.38 | 55.35 | 55.37 | 1,228 | -0.34(-0.61%) |
Nov 30, 2016 | 55.93 | 55.93 | 55.71 | 55.71 | 2,045 | -0.29(-0.51%) |
Nov 29, 2016 | 56.03 | 56.03 | 55.99 | 55.99 | 925 | +0.00(+0.00%) |
Nov 28, 2016 | 55.98 | 55.99 | 55.98 | 55.99 | 825 | -0.05(-0.09%) |
Nov 25, 2016 | 56.00 | 56.05 | 56.00 | 56.05 | 750 | +0.24(+0.44%) |
Nov 23, 2016 | 55.80 | 55.80 | 55.80 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 55.79 | 55.79 | 55.79 | 55.79 | 610 | +0.18(+0.33%) |
Nov 21, 2016 | 55.55 | 55.60 | 55.55 | 55.60 | 693 | +0.20(+0.35%) |
Nov 18, 2016 | 55.38 | 55.41 | 55.38 | 55.41 | 788 | +0.02(+0.04%) |
Nov 17, 2016 | 55.39 | 55.39 | 55.39 | 55.39 | 1,439 | +0.20(+0.36%) |
Nov 16, 2016 | 55.19 | 55.19 | 55.19 | 55.19 | 1,383 | +0.37(+0.68%) |
Nov 11, 2016 | 54.82 | 54.82 | 54.82 | 0 | -0.05(-0.10%) | |
Nov 10, 2016 | 54.87 | 54.88 | 54.87 | 54.87 | 464 | +0.24(+0.43%) |
Nov 09, 2016 | 54.06 | 54.70 | 54.06 | 54.63 | 2,497 | +0.30(+0.56%) |
Nov 08, 2016 | 54.33 | 54.33 | 54.33 | 54.33 | 183 | +0.32(+0.60%) |
Nov 07, 2016 | 53.46 | 54.01 | 53.46 | 54.01 | 1,643 | +0.67(+1.26%) |
Nov 02, 2016 | 53.34 | 67 | -0.58(-1.08%) | |||
Oct 31, 2016 | 53.92 | 48 | +0.03(+0.06%) | |||
Oct 27, 2016 | 53.88 | 53.88 | 53.88 | 0 | -0.21(-0.39%) | |
Oct 26, 2016 | 53.97 | 54.19 | 53.97 | 54.09 | 2,542 | -0.15(-0.27%) |
Oct 25, 2016 | 54.29 | 54.29 | 54.11 | 54.24 | 817 | +0.24(+0.44%) |
Oct 21, 2016 | 53.93 | 54.06 | 53.93 | 54.01 | 16 | -0.15(-0.27%) |
Oct 20, 2016 | 54.28 | 54.28 | 54.01 | 54.15 | 1,126 | -0.16(-0.29%) |
Oct 19, 2016 | 54.14 | 54.31 | 54.14 | 54.31 | 1,484 | +0.09(+0.17%) |
Oct 18, 2016 | 54.22 | 54.22 | 54.22 | 54.22 | 874 | +0.22(+0.41%) |
Oct 13, 2016 | 53.84 | 54.04 | 53.84 | 53.99 | 90 | -0.23(-0.42%) |
Oct 12, 2016 | 54.22 | 54.22 | 54.22 | 54.22 | 119 | +0.04(+0.07%) |
Oct 11, 2016 | 54.17 | 54.19 | 54.17 | 54.19 | 903 | -0.46(-0.85%) |
Oct 07, 2016 | 54.65 | 54.65 | 54.65 | 54.65 | 13 | +0.08(+0.14%) |
Oct 06, 2016 | 54.66 | 54.66 | 54.56 | 54.57 | 18,022 | -0.07(-0.13%) |
Oct 05, 2016 | 54.64 | 54.64 | 54.64 | 54.64 | 210 | +0.05(+0.10%) |
Oct 04, 2016 | 54.77 | 54.77 | 54.59 | 54.59 | 847 | -0.22(-0.40%) |