Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.56 | 56.56 | 56.56 | 0 | -0.30(-0.53%) | |
Dec 29, 2016 | 56.16 | 56.92 | 56.16 | 56.86 | 1,447,752 | +0.77(+1.37%) |
Dec 28, 2016 | 56.59 | 56.59 | 55.99 | 56.09 | 1,137,771 | -0.52(-0.92%) |
Dec 27, 2016 | 56.43 | 56.75 | 56.24 | 56.62 | 943,656 | +0.09(+0.16%) |
Dec 23, 2016 | 56.52 | 56.52 | 56.52 | 0 | +0.10(+0.18%) | |
Dec 22, 2016 | 56.12 | 56.53 | 55.89 | 56.42 | 1,547,423 | +0.29(+0.52%) |
Dec 21, 2016 | 56.38 | 56.70 | 56.12 | 56.13 | 951,046 | -0.25(-0.44%) |
Dec 20, 2016 | 56.06 | 56.71 | 55.86 | 56.38 | 2,118,735 | +0.31(+0.55%) |
Dec 19, 2016 | 56.06 | 56.39 | 55.70 | 56.07 | 1,500,484 | +0.28(+0.50%) |
Dec 16, 2016 | 55.11 | 56.32 | 55.11 | 55.79 | 3,970,939 | +0.71(+1.30%) |
Dec 15, 2016 | 54.62 | 55.16 | 54.35 | 55.08 | 2,159,781 | +0.41(+0.76%) |
Dec 14, 2016 | 56.38 | 56.74 | 54.54 | 54.67 | 2,773,712 | -1.59(-2.82%) |
Dec 13, 2016 | 55.94 | 56.45 | 55.86 | 56.26 | 2,665,952 | +0.35(+0.63%) |
Dec 12, 2016 | 54.79 | 56.03 | 54.71 | 55.90 | 2,329,918 | +1.06(+1.93%) |
Dec 09, 2016 | 54.24 | 54.90 | 54.04 | 54.84 | 2,313,195 | +0.66(+1.22%) |
Dec 08, 2016 | 53.65 | 54.27 | 53.22 | 54.18 | 1,653,571 | +0.13(+0.24%) |
Dec 07, 2016 | 53.26 | 54.06 | 53.26 | 54.05 | 1,845,614 | +0.97(+1.82%) |
Dec 06, 2016 | 53.71 | 53.73 | 53.01 | 53.08 | 1,883,780 | -0.44(-0.82%) |
Dec 05, 2016 | 53.21 | 53.55 | 52.85 | 53.52 | 2,668,331 | +0.02(+0.04%) |
Dec 02, 2016 | 53.81 | 54.16 | 53.18 | 53.50 | 2,020,505 | +0.17(+0.32%) |
Dec 01, 2016 | 53.21 | 53.58 | 53.05 | 53.33 | 2,552,249 | -0.23(-0.43%) |
Nov 30, 2016 | 55.02 | 55.10 | 53.55 | 53.56 | 5,009,061 | -2.21(-3.96%) |
Nov 29, 2016 | 55.60 | 56.21 | 55.56 | 55.77 | 2,589,734 | +0.00(+0.00%) |
Nov 28, 2016 | 54.34 | 55.83 | 54.34 | 55.77 | 2,688,901 | +1.53(+2.82%) |
Nov 25, 2016 | 53.66 | 54.43 | 53.55 | 54.24 | 1,211,732 | +0.85(+1.60%) |
Nov 23, 2016 | 53.39 | 53.39 | 53.39 | 0 | -0.59(-1.09%) | |
Nov 22, 2016 | 53.91 | 54.17 | 53.46 | 53.98 | 1,818,908 | +0.17(+0.31%) |
Nov 21, 2016 | 53.55 | 53.85 | 53.32 | 53.81 | 2,100,910 | +0.44(+0.82%) |
Nov 18, 2016 | 53.73 | 53.99 | 53.17 | 53.38 | 2,315,040 | -0.39(-0.73%) |
Nov 17, 2016 | 53.44 | 54.05 | 53.41 | 53.77 | 1,501,479 | +0.15(+0.29%) |
Nov 16, 2016 | 54.37 | 54.51 | 53.28 | 53.61 | 2,243,883 | -0.56(-1.03%) |
Nov 15, 2016 | 53.68 | 54.53 | 53.67 | 54.17 | 3,335,906 | +0.78(+1.47%) |
Nov 14, 2016 | 53.24 | 53.60 | 52.79 | 53.39 | 3,186,593 | -0.21(-0.39%) |
Nov 11, 2016 | 53.75 | 54.46 | 53.43 | 53.60 | 2,770,980 | -0.15(-0.28%) |
Nov 10, 2016 | 54.79 | 54.79 | 52.46 | 53.75 | 5,251,053 | -1.19(-2.17%) |
Nov 09, 2016 | 55.47 | 55.82 | 54.86 | 54.95 | 3,923,460 | -2.33(-4.08%) |
Nov 08, 2016 | 56.82 | 57.50 | 56.73 | 57.28 | 1,790,375 | +0.60(+1.06%) |
Nov 07, 2016 | 56.22 | 56.69 | 55.42 | 56.68 | 2,273,171 | +0.60(+1.07%) |
Nov 04, 2016 | 57.23 | 57.34 | 55.97 | 56.08 | 2,422,035 | -0.09(-0.16%) |
Nov 03, 2016 | 55.98 | 56.48 | 55.70 | 56.17 | 1,995,001 | +0.04(+0.07%) |
Nov 02, 2016 | 56.29 | 56.37 | 55.48 | 56.13 | 2,459,617 | -0.17(-0.31%) |
Nov 01, 2016 | 57.39 | 57.39 | 56.18 | 56.31 | 2,150,581 | -1.14(-1.99%) |
Oct 31, 2016 | 56.44 | 57.81 | 56.31 | 57.45 | 3,296,869 | +1.19(+2.11%) |
Oct 28, 2016 | 55.97 | 56.46 | 55.90 | 56.26 | 1,458,391 | +0.40(+0.71%) |
Oct 27, 2016 | 55.94 | 56.21 | 55.52 | 55.87 | 1,652,232 | -0.31(-0.55%) |
Oct 26, 2016 | 55.94 | 56.27 | 55.72 | 56.18 | 1,269,897 | +0.17(+0.31%) |
Oct 25, 2016 | 55.60 | 56.06 | 55.47 | 56.00 | 1,674,796 | +0.36(+0.66%) |
Oct 24, 2016 | 55.97 | 56.06 | 55.29 | 55.64 | 1,668,118 | +0.00(+0.00%) |
Oct 21, 2016 | 55.68 | 55.93 | 55.45 | 55.64 | 1,386,283 | -0.34(-0.61%) |
Oct 20, 2016 | 55.91 | 56.46 | 55.77 | 55.98 | 1,301,209 | +0.14(+0.24%) |
Oct 19, 2016 | 55.71 | 56.11 | 55.43 | 55.84 | 1,955,525 | +0.15(+0.27%) |
Oct 18, 2016 | 55.83 | 56.02 | 55.04 | 55.69 | 2,196,635 | +0.18(+0.33%) |
Oct 17, 2016 | 55.30 | 55.60 | 55.26 | 55.51 | 1,531,494 | +0.39(+0.70%) |
Oct 14, 2016 | 55.24 | 55.80 | 54.87 | 55.12 | 1,694,184 | -0.34(-0.62%) |
Oct 13, 2016 | 54.92 | 55.96 | 54.82 | 55.46 | 2,082,422 | +0.66(+1.21%) |
Oct 12, 2016 | 54.56 | 54.98 | 54.50 | 54.80 | 2,204,002 | +0.31(+0.57%) |
Oct 11, 2016 | 54.68 | 55.00 | 54.25 | 54.49 | 2,722,176 | -0.41(-0.75%) |
Oct 10, 2016 | 54.74 | 55.14 | 54.51 | 54.90 | 1,762,645 | +0.13(+0.24%) |
Oct 07, 2016 | 55.36 | 55.93 | 54.77 | 54.77 | 2,757,247 | -0.23(-0.41%) |
Oct 06, 2016 | 54.94 | 55.38 | 54.58 | 55.00 | 2,634,778 | -0.13(-0.23%) |
Oct 05, 2016 | 55.37 | 55.82 | 54.85 | 55.13 | 3,079,956 | -0.21(-0.37%) |
Oct 04, 2016 | 56.36 | 56.36 | 55.04 | 55.33 | 3,358,305 | -1.12(-1.98%) |