Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 52.43 | 52.43 | 52.43 | 0 | -0.10(-0.19%) | |
Dec 29, 2016 | 52.55 | 52.86 | 52.50 | 52.53 | 513,333 | +0.35(+0.67%) |
Dec 28, 2016 | 52.25 | 52.34 | 52.08 | 52.18 | 451,935 | +0.13(+0.25%) |
Dec 27, 2016 | 51.95 | 52.10 | 51.95 | 52.05 | 483,492 | +0.13(+0.25%) |
Dec 23, 2016 | 51.92 | 51.92 | 51.92 | 0 | -0.57(-1.09%) | |
Dec 22, 2016 | 52.37 | 52.65 | 52.02 | 52.49 | 1,091,806 | -0.30(-0.57%) |
Dec 21, 2016 | 52.66 | 53.00 | 52.58 | 52.79 | 732,270 | +0.11(+0.21%) |
Dec 20, 2016 | 52.68 | 52.81 | 52.53 | 52.68 | 789,352 | +0.48(+0.92%) |
Dec 19, 2016 | 52.12 | 52.45 | 51.95 | 52.20 | 563,563 | +0.18(+0.35%) |
Dec 16, 2016 | 52.59 | 52.64 | 51.88 | 52.02 | 952,049 | -0.76(-1.44%) |
Dec 15, 2016 | 52.75 | 53.06 | 52.70 | 52.78 | 886,599 | -0.06(-0.11%) |
Dec 14, 2016 | 53.10 | 53.85 | 52.78 | 52.84 | 938,663 | -0.53(-0.99%) |
Dec 13, 2016 | 53.09 | 53.54 | 53.01 | 53.37 | 1,228,532 | -0.01(-0.02%) |
Dec 12, 2016 | 53.35 | 53.44 | 53.06 | 53.38 | 1,551,745 | -0.88(-1.62%) |
Dec 09, 2016 | 54.08 | 54.37 | 53.85 | 54.26 | 714,234 | -0.15(-0.28%) |
Dec 08, 2016 | 54.65 | 54.75 | 54.35 | 54.41 | 699,219 | -0.68(-1.23%) |
Dec 07, 2016 | 54.39 | 55.09 | 54.30 | 55.09 | 736,308 | +0.88(+1.62%) |
Dec 06, 2016 | 54.26 | 54.32 | 54.09 | 54.21 | 664,630 | -0.06(-0.11%) |
Dec 05, 2016 | 54.00 | 54.40 | 53.95 | 54.27 | 728,470 | -0.57(-1.04%) |
Dec 02, 2016 | 54.57 | 54.89 | 54.39 | 54.84 | 496,379 | -0.23(-0.42%) |
Dec 01, 2016 | 55.12 | 55.34 | 54.93 | 55.07 | 528,612 | +0.38(+0.69%) |
Nov 30, 2016 | 54.68 | 54.92 | 54.59 | 54.69 | 749,707 | +0.40(+0.74%) |
Nov 29, 2016 | 54.29 | 54.47 | 54.09 | 54.29 | 395,570 | -0.08(-0.15%) |
Nov 28, 2016 | 54.32 | 54.50 | 54.29 | 54.37 | 446,509 | +0.29(+0.54%) |
Nov 25, 2016 | 54.14 | 54.32 | 53.96 | 54.08 | 225,648 | +0.18(+0.33%) |
Nov 23, 2016 | 53.90 | 53.90 | 53.90 | 0 | -0.28(-0.52%) | |
Nov 22, 2016 | 54.32 | 54.39 | 54.00 | 54.18 | 596,956 | +0.12(+0.22%) |
Nov 21, 2016 | 54.31 | 54.38 | 53.99 | 54.06 | 453,666 | -0.23(-0.42%) |
Nov 18, 2016 | 54.29 | 54.50 | 54.15 | 54.29 | 631,680 | -0.10(-0.18%) |
Nov 17, 2016 | 54.43 | 54.59 | 54.32 | 54.39 | 503,083 | +0.38(+0.70%) |
Nov 16, 2016 | 54.37 | 54.40 | 53.84 | 54.01 | 869,718 | -0.65(-1.19%) |
Nov 15, 2016 | 54.46 | 54.76 | 54.30 | 54.66 | 897,927 | +0.54(+1.00%) |
Nov 14, 2016 | 54.29 | 54.59 | 54.02 | 54.12 | 668,193 | -0.20(-0.37%) |
Nov 11, 2016 | 54.17 | 54.46 | 53.76 | 54.32 | 787,824 | -1.08(-1.95%) |
Nov 10, 2016 | 56.11 | 56.19 | 55.22 | 55.40 | 1,037,013 | -0.74(-1.32%) |
Nov 09, 2016 | 56.50 | 56.73 | 56.00 | 56.14 | 1,005,392 | -1.04(-1.82%) |
Nov 08, 2016 | 56.99 | 57.69 | 56.93 | 57.18 | 886,519 | +0.10(+0.18%) |
Nov 07, 2016 | 56.81 | 57.08 | 56.75 | 57.08 | 549,353 | +1.16(+2.07%) |
Nov 04, 2016 | 56.33 | 55.90 | 55.92 | 462,512 | -0.41(-0.73%) | |
Nov 03, 2016 | 56.43 | 56.71 | 56.27 | 56.33 | 864,356 | -0.10(-0.18%) |
Nov 02, 2016 | 56.72 | 56.82 | 56.01 | 56.43 | 1,154,775 | -0.58(-1.02%) |
Nov 01, 2016 | 57.66 | 56.84 | 57.01 | 1,525,957 | -0.42(-0.73%) | |
Oct 31, 2016 | 57.25 | 57.52 | 57.25 | 57.43 | 765,376 | +0.47(+0.83%) |
Oct 28, 2016 | 57.01 | 57.38 | 56.82 | 56.96 | 559,871 | -0.24(-0.42%) |
Oct 27, 2016 | 57.61 | 57.67 | 57.18 | 57.20 | 706,937 | -0.96(-1.65%) |
Oct 26, 2016 | 58.14 | 58.33 | 57.96 | 58.16 | 494,285 | -0.14(-0.24%) |
Oct 25, 2016 | 58.57 | 58.62 | 58.26 | 58.30 | 407,058 | -0.31(-0.53%) |
Oct 24, 2016 | 58.95 | 58.95 | 58.48 | 58.61 | 373,828 | -0.33(-0.56%) |
Oct 21, 2016 | 59.10 | 59.16 | 58.87 | 58.94 | 365,268 | -0.28(-0.47%) |
Oct 20, 2016 | 59.46 | 59.69 | 59.01 | 59.22 | 572,143 | -0.85(-1.42%) |
Oct 19, 2016 | 60.22 | 60.46 | 60.06 | 60.07 | 368,896 | -0.31(-0.51%) |
Oct 18, 2016 | 60.28 | 60.50 | 60.07 | 60.38 | 925,113 | +0.81(+1.36%) |
Oct 17, 2016 | 59.62 | 59.80 | 59.37 | 59.57 | 817,449 | -1.39(-2.28%) |
Oct 14, 2016 | 60.92 | 61.23 | 60.83 | 60.96 | 596,809 | +0.20(+0.33%) |
Oct 13, 2016 | 60.74 | 60.98 | 60.09 | 60.76 | 509,076 | -0.78(-1.27%) |
Oct 12, 2016 | 61.18 | 61.58 | 60.97 | 61.54 | 471,485 | +0.58(+0.95%) |
Oct 11, 2016 | 61.60 | 61.60 | 60.73 | 60.96 | 805,242 | -2.16(-3.42%) |
Oct 10, 2016 | 62.38 | 63.26 | 62.34 | 63.12 | 487,517 | +0.73(+1.17%) |
Oct 07, 2016 | 62.45 | 62.45 | 61.92 | 62.39 | 383,081 | -0.40(-0.64%) |
Oct 06, 2016 | 62.76 | 62.93 | 62.47 | 62.79 | 431,154 | -0.31(-0.49%) |
Oct 05, 2016 | 62.55 | 63.24 | 62.39 | 63.10 | 942,836 | +1.08(+1.74%) |
Oct 04, 2016 | 62.18 | 62.52 | 61.84 | 62.02 | 877,671 | -0.03(-0.05%) |