Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 55.63 | 55.63 | 55.63 | 0 | -0.29(-0.53%) | |
Dec 29, 2016 | 55.23 | 55.97 | 55.23 | 55.92 | 1,472,126 | +0.75(+1.37%) |
Dec 28, 2016 | 55.66 | 55.66 | 55.07 | 55.17 | 1,156,927 | -0.51(-0.92%) |
Dec 27, 2016 | 55.50 | 55.81 | 55.31 | 55.68 | 959,543 | +0.09(+0.16%) |
Dec 23, 2016 | 55.59 | 55.59 | 55.59 | 0 | +0.10(+0.18%) | |
Dec 22, 2016 | 55.20 | 55.60 | 54.96 | 55.49 | 1,573,474 | +0.29(+0.52%) |
Dec 21, 2016 | 55.44 | 55.76 | 55.19 | 55.20 | 967,057 | -0.24(-0.44%) |
Dec 20, 2016 | 55.13 | 55.77 | 54.93 | 55.44 | 2,154,406 | +0.30(+0.55%) |
Dec 19, 2016 | 55.14 | 55.46 | 54.77 | 55.14 | 1,525,745 | +0.27(+0.50%) |
Dec 16, 2016 | 54.20 | 55.39 | 54.20 | 54.87 | 4,037,792 | +0.70(+1.30%) |
Dec 15, 2016 | 53.72 | 54.24 | 53.45 | 54.17 | 2,196,143 | +0.41(+0.76%) |
Dec 14, 2016 | 55.44 | 55.80 | 53.64 | 53.76 | 2,820,409 | -1.56(-2.82%) |
Dec 13, 2016 | 55.01 | 55.51 | 54.94 | 55.32 | 2,710,835 | +0.35(+0.63%) |
Dec 12, 2016 | 53.88 | 55.11 | 53.81 | 54.98 | 2,369,143 | +1.04(+1.93%) |
Dec 09, 2016 | 53.35 | 54.00 | 53.15 | 53.93 | 2,352,139 | +0.65(+1.22%) |
Dec 08, 2016 | 52.76 | 53.38 | 52.34 | 53.29 | 1,681,410 | +0.13(+0.24%) |
Dec 07, 2016 | 52.38 | 53.16 | 52.38 | 53.16 | 1,876,686 | +0.95(+1.82%) |
Dec 06, 2016 | 52.83 | 52.84 | 52.13 | 52.21 | 1,915,495 | -0.43(-0.82%) |
Dec 05, 2016 | 52.33 | 52.67 | 51.98 | 52.64 | 2,713,254 | +0.02(+0.04%) |
Dec 02, 2016 | 52.92 | 53.26 | 52.30 | 52.61 | 2,054,522 | +0.17(+0.32%) |
Dec 01, 2016 | 52.33 | 52.69 | 52.18 | 52.45 | 2,595,218 | -0.23(-0.43%) |
Nov 30, 2016 | 54.11 | 54.19 | 52.66 | 52.67 | 5,093,391 | -2.17(-3.96%) |
Nov 29, 2016 | 54.68 | 55.28 | 54.64 | 54.85 | 2,633,334 | +0.00(+0.00%) |
Nov 28, 2016 | 53.44 | 54.91 | 53.44 | 54.85 | 2,734,170 | +1.50(+2.82%) |
Nov 25, 2016 | 52.77 | 53.53 | 52.66 | 53.35 | 1,232,132 | +0.84(+1.60%) |
Nov 23, 2016 | 52.51 | 52.51 | 52.51 | 0 | -0.58(-1.09%) | |
Nov 22, 2016 | 53.02 | 53.28 | 52.58 | 53.09 | 1,849,530 | +0.17(+0.31%) |
Nov 21, 2016 | 52.67 | 52.96 | 52.43 | 52.92 | 2,136,280 | +0.43(+0.82%) |
Nov 18, 2016 | 52.84 | 53.10 | 52.29 | 52.49 | 2,354,016 | -0.38(-0.73%) |
Nov 17, 2016 | 52.55 | 53.16 | 52.53 | 52.88 | 1,526,757 | +0.15(+0.29%) |
Nov 16, 2016 | 53.47 | 53.60 | 52.39 | 52.73 | 2,281,660 | -0.55(-1.03%) |
Nov 15, 2016 | 52.79 | 53.63 | 52.78 | 53.28 | 3,392,069 | +0.77(+1.47%) |
Nov 14, 2016 | 52.36 | 52.71 | 51.91 | 52.51 | 3,240,241 | -0.20(-0.39%) |
Nov 11, 2016 | 52.86 | 53.56 | 52.55 | 52.71 | 2,817,631 | -0.15(-0.28%) |
Nov 10, 2016 | 53.88 | 53.88 | 51.59 | 52.86 | 5,339,458 | -1.17(-2.17%) |
Nov 09, 2016 | 54.55 | 54.90 | 53.95 | 54.04 | 3,989,514 | -2.30(-4.08%) |
Nov 08, 2016 | 55.88 | 56.55 | 55.79 | 56.33 | 1,820,517 | +0.59(+1.06%) |
Nov 07, 2016 | 55.29 | 55.75 | 54.50 | 55.74 | 2,311,442 | +0.59(+1.07%) |
Nov 04, 2016 | 56.29 | 56.39 | 55.04 | 55.15 | 2,462,811 | -0.09(-0.16%) |
Nov 03, 2016 | 55.05 | 55.54 | 54.78 | 55.24 | 2,028,588 | +0.04(+0.07%) |
Nov 02, 2016 | 55.36 | 55.44 | 54.56 | 55.20 | 2,501,027 | -0.17(-0.31%) |
Nov 01, 2016 | 56.44 | 56.44 | 55.25 | 55.37 | 2,186,788 | -1.12(-1.99%) |
Oct 31, 2016 | 55.50 | 56.85 | 55.38 | 56.50 | 3,352,374 | +1.17(+2.11%) |
Oct 28, 2016 | 55.04 | 55.52 | 54.97 | 55.33 | 1,482,944 | +0.39(+0.71%) |
Oct 27, 2016 | 55.02 | 55.28 | 54.60 | 54.94 | 1,680,049 | -0.31(-0.55%) |
Oct 26, 2016 | 55.02 | 55.34 | 54.80 | 55.25 | 1,291,277 | +0.17(+0.31%) |
Oct 25, 2016 | 54.68 | 55.13 | 54.55 | 55.07 | 1,702,992 | +0.36(+0.66%) |
Oct 24, 2016 | 55.04 | 55.13 | 54.38 | 54.72 | 1,696,202 | +0.00(+0.00%) |
Oct 21, 2016 | 54.75 | 55.00 | 54.54 | 54.72 | 1,409,622 | -0.34(-0.61%) |
Oct 20, 2016 | 54.99 | 55.52 | 54.84 | 55.05 | 1,323,116 | +0.13(+0.25%) |
Oct 19, 2016 | 54.78 | 55.18 | 54.51 | 54.92 | 1,988,448 | +0.15(+0.27%) |
Oct 18, 2016 | 54.90 | 55.10 | 54.13 | 54.77 | 2,233,616 | +0.18(+0.33%) |
Oct 17, 2016 | 54.39 | 54.68 | 54.34 | 54.59 | 1,557,278 | +0.38(+0.70%) |
Oct 14, 2016 | 54.33 | 54.87 | 53.96 | 54.21 | 1,722,706 | -0.34(-0.62%) |
Oct 13, 2016 | 54.01 | 55.04 | 53.91 | 54.54 | 2,117,481 | +0.65(+1.21%) |
Oct 12, 2016 | 53.66 | 54.07 | 53.59 | 53.89 | 2,241,108 | +0.31(+0.57%) |
Oct 11, 2016 | 53.77 | 54.09 | 53.35 | 53.59 | 2,768,006 | -0.40(-0.75%) |
Oct 10, 2016 | 53.83 | 54.23 | 53.61 | 53.99 | 1,792,321 | +0.13(+0.24%) |
Oct 07, 2016 | 54.44 | 55.01 | 53.86 | 53.86 | 2,803,667 | -0.22(-0.41%) |
Oct 06, 2016 | 54.03 | 54.46 | 53.68 | 54.09 | 2,679,136 | -0.13(-0.23%) |
Oct 05, 2016 | 54.45 | 54.89 | 53.95 | 54.21 | 3,131,810 | -0.20(-0.37%) |
Oct 04, 2016 | 55.43 | 55.43 | 54.13 | 54.42 | 3,414,844 | -1.10(-1.98%) |