Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.38 | 54.38 | 54.38 | 0 | -0.18(-0.33%) | |
Dec 29, 2016 | 54.74 | 54.92 | 54.50 | 54.56 | 3,511,867 | +0.34(+0.63%) |
Dec 28, 2016 | 54.55 | 54.70 | 54.18 | 54.22 | 2,782,152 | -0.10(-0.18%) |
Dec 27, 2016 | 54.25 | 54.47 | 54.24 | 54.32 | 1,918,960 | +0.21(+0.39%) |
Dec 23, 2016 | 54.11 | 54.11 | 54.11 | 0 | -0.08(-0.15%) | |
Dec 22, 2016 | 54.25 | 54.42 | 54.10 | 54.19 | 4,211,435 | +0.07(+0.13%) |
Dec 21, 2016 | 54.22 | 54.31 | 54.00 | 54.12 | 2,407,662 | -0.04(-0.07%) |
Dec 20, 2016 | 54.58 | 54.58 | 54.11 | 54.16 | 4,433,231 | +0.08(+0.15%) |
Dec 19, 2016 | 54.38 | 54.50 | 54.04 | 54.08 | 3,097,324 | -0.13(-0.24%) |
Dec 16, 2016 | 53.72 | 54.38 | 53.67 | 54.21 | 3,403,428 | +0.52(+0.97%) |
Dec 15, 2016 | 53.27 | 53.78 | 53.10 | 53.69 | 3,165,425 | +0.38(+0.71%) |
Dec 14, 2016 | 54.34 | 54.57 | 53.22 | 53.31 | 4,803,187 | -0.98(-1.81%) |
Dec 13, 2016 | 54.00 | 54.44 | 53.72 | 54.29 | 4,343,307 | +0.88(+1.65%) |
Dec 12, 2016 | 54.17 | 54.33 | 53.25 | 53.41 | 5,052,180 | +0.60(+1.14%) |
Dec 09, 2016 | 52.64 | 52.83 | 52.49 | 52.81 | 3,286,963 | +0.05(+0.09%) |
Dec 08, 2016 | 52.80 | 52.97 | 52.24 | 52.76 | 3,316,016 | -0.09(-0.17%) |
Dec 07, 2016 | 52.77 | 52.97 | 52.54 | 52.85 | 3,859,633 | +0.48(+0.92%) |
Dec 06, 2016 | 52.20 | 52.52 | 51.97 | 52.37 | 5,202,692 | +0.17(+0.33%) |
Dec 05, 2016 | 52.51 | 52.53 | 52.20 | 52.20 | 3,631,680 | +0.28(+0.54%) |
Dec 02, 2016 | 51.58 | 52.13 | 51.44 | 51.92 | 3,315,328 | +0.14(+0.27%) |
Dec 01, 2016 | 52.06 | 52.45 | 51.58 | 51.78 | 6,271,183 | +0.68(+1.33%) |
Nov 30, 2016 | 50.61 | 51.50 | 50.59 | 51.10 | 8,501,184 | +2.04(+4.16%) |
Nov 29, 2016 | 48.58 | 49.21 | 48.34 | 49.06 | 3,981,795 | -0.14(-0.28%) |
Nov 28, 2016 | 49.64 | 49.67 | 49.12 | 49.20 | 4,228,085 | -0.98(-1.95%) |
Nov 25, 2016 | 50.15 | 50.30 | 50.03 | 50.18 | 1,504,274 | -0.12(-0.24%) |
Nov 23, 2016 | 50.30 | 50.30 | 50.30 | 0 | -0.46(-0.91%) | |
Nov 22, 2016 | 50.73 | 50.93 | 50.30 | 50.76 | 3,896,874 | +0.23(+0.46%) |
Nov 21, 2016 | 50.24 | 50.58 | 50.22 | 50.53 | 3,656,705 | +1.31(+2.66%) |
Nov 18, 2016 | 49.25 | 49.45 | 48.83 | 49.22 | 3,618,058 | -0.23(-0.47%) |
Nov 17, 2016 | 49.73 | 50.03 | 49.39 | 49.45 | 3,166,882 | +0.18(+0.37%) |
Nov 16, 2016 | 49.26 | 49.74 | 49.12 | 49.27 | 5,505,716 | -0.63(-1.26%) |
Nov 15, 2016 | 49.11 | 49.98 | 49.11 | 49.90 | 6,521,191 | +1.12(+2.30%) |
Nov 14, 2016 | 48.37 | 48.81 | 48.07 | 48.78 | 6,882,764 | -0.50(-1.01%) |
Nov 11, 2016 | 49.72 | 49.89 | 48.86 | 49.28 | 5,559,351 | -1.87(-3.66%) |
Nov 10, 2016 | 51.52 | 51.66 | 50.91 | 51.15 | 4,150,885 | +0.27(+0.53%) |
Nov 09, 2016 | 49.99 | 51.19 | 49.94 | 50.88 | 3,859,170 | +0.37(+0.73%) |
Nov 08, 2016 | 50.33 | 50.97 | 50.32 | 50.51 | 3,945,975 | -0.85(-1.65%) |
Nov 07, 2016 | 50.90 | 51.38 | 50.87 | 51.36 | 3,790,198 | +1.08(+2.15%) |
Nov 04, 2016 | 50.25 | 50.74 | 50.17 | 50.28 | 5,067,691 | -0.61(-1.20%) |
Nov 03, 2016 | 50.86 | 51.11 | 50.53 | 50.89 | 4,078,452 | -0.11(-0.22%) |
Nov 02, 2016 | 51.24 | 51.38 | 50.54 | 51.00 | 5,890,965 | -1.17(-2.24%) |
Nov 01, 2016 | 51.71 | 52.20 | 51.50 | 52.17 | 8,811,902 | +2.36(+4.74%) |
Oct 31, 2016 | 49.61 | 49.91 | 49.34 | 49.81 | 4,172,947 | -0.06(-0.12%) |
Oct 28, 2016 | 50.02 | 50.35 | 49.77 | 49.87 | 4,687,364 | -0.65(-1.29%) |
Oct 27, 2016 | 50.28 | 50.82 | 50.16 | 50.52 | 3,615,778 | +0.44(+0.88%) |
Oct 26, 2016 | 49.77 | 50.19 | 49.56 | 50.08 | 3,122,312 | -0.43(-0.85%) |
Oct 25, 2016 | 50.63 | 50.82 | 50.32 | 50.51 | 2,562,972 | -0.08(-0.16%) |
Oct 24, 2016 | 51.05 | 51.09 | 50.11 | 50.59 | 2,257,607 | -0.23(-0.45%) |
Oct 21, 2016 | 50.54 | 50.85 | 50.48 | 50.82 | 2,255,947 | -0.17(-0.33%) |
Oct 20, 2016 | 50.90 | 51.11 | 50.55 | 50.99 | 2,613,875 | -0.03(-0.06%) |
Oct 19, 2016 | 50.56 | 51.37 | 50.46 | 51.02 | 3,251,384 | +0.40(+0.79%) |
Oct 18, 2016 | 50.84 | 50.85 | 50.42 | 50.62 | 2,094,203 | +0.37(+0.74%) |
Oct 17, 2016 | 50.27 | 50.42 | 49.88 | 50.25 | 2,803,363 | -0.50(-0.99%) |
Oct 14, 2016 | 51.39 | 51.56 | 50.72 | 50.75 | 3,375,986 | +0.20(+0.40%) |
Oct 13, 2016 | 50.14 | 50.78 | 50.03 | 50.55 | 3,451,204 | -0.38(-0.75%) |
Oct 12, 2016 | 51.16 | 51.27 | 50.80 | 50.93 | 3,313,491 | -0.29(-0.57%) |
Oct 11, 2016 | 52.00 | 52.04 | 51.04 | 51.22 | 3,741,531 | -0.98(-1.88%) |
Oct 10, 2016 | 52.01 | 52.42 | 51.96 | 52.20 | 4,454,921 | +0.90(+1.75%) |
Oct 07, 2016 | 51.63 | 51.66 | 51.07 | 51.30 | 2,852,313 | +0.16(+0.31%) |
Oct 06, 2016 | 51.41 | 51.49 | 51.10 | 51.14 | 3,609,563 | -0.37(-0.72%) |
Oct 05, 2016 | 51.37 | 51.69 | 50.99 | 51.51 | 3,864,478 | +0.83(+1.64%) |
Oct 04, 2016 | 51.20 | 51.36 | 50.34 | 50.68 | 7,462,435 | +0.33(+0.66%) |