Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.21 | 51.21 | 51.21 | 0 | -0.08(-0.15%) | |
Dec 29, 2016 | 51.33 | 51.36 | 51.23 | 51.29 | 2,374,819 | +0.10(+0.19%) |
Dec 28, 2016 | 51.49 | 51.54 | 51.16 | 51.19 | 2,035,764 | -0.25(-0.49%) |
Dec 27, 2016 | 51.45 | 51.56 | 51.36 | 51.44 | 3,015,526 | +0.07(+0.13%) |
Dec 23, 2016 | 51.37 | 51.37 | 51.37 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 51.40 | 51.40 | 51.24 | 51.34 | 1,805,247 | -0.09(-0.17%) |
Dec 21, 2016 | 51.49 | 51.55 | 51.42 | 51.42 | 1,872,082 | -0.13(-0.25%) |
Dec 20, 2016 | 51.43 | 51.55 | 51.40 | 51.55 | 2,482,804 | +0.18(+0.35%) |
Dec 19, 2016 | 51.35 | 51.49 | 51.30 | 51.37 | 1,581,583 | +0.06(+0.12%) |
Dec 16, 2016 | 51.47 | 51.50 | 51.26 | 51.31 | 5,514,852 | -0.10(-0.20%) |
Dec 15, 2016 | 51.35 | 51.54 | 51.26 | 51.41 | 2,925,086 | +0.08(+0.15%) |
Dec 14, 2016 | 51.89 | 51.98 | 51.28 | 51.34 | 2,494,733 | -0.63(-1.20%) |
Dec 13, 2016 | 51.79 | 52.11 | 51.79 | 51.96 | 2,094,657 | +0.41(+0.80%) |
Dec 12, 2016 | 51.58 | 51.74 | 51.48 | 51.55 | 3,518,281 | -0.16(-0.32%) |
Dec 09, 2016 | 51.53 | 51.71 | 51.48 | 51.71 | 1,843,530 | +0.24(+0.47%) |
Dec 08, 2016 | 51.36 | 51.57 | 51.27 | 51.47 | 2,370,161 | +0.09(+0.18%) |
Dec 07, 2016 | 50.72 | 51.41 | 50.71 | 51.38 | 2,676,079 | +0.69(+1.37%) |
Dec 06, 2016 | 50.50 | 50.69 | 50.41 | 50.69 | 1,981,949 | +0.27(+0.54%) |
Dec 05, 2016 | 50.29 | 50.46 | 50.26 | 50.41 | 1,971,298 | +0.34(+0.69%) |
Dec 02, 2016 | 49.96 | 50.17 | 49.94 | 50.07 | 2,012,935 | +0.09(+0.17%) |
Dec 01, 2016 | 50.24 | 50.27 | 49.92 | 49.98 | 12,102,503 | -0.24(-0.48%) |
Nov 30, 2016 | 50.45 | 50.53 | 50.22 | 50.22 | 1,885,744 | -0.13(-0.26%) |
Nov 29, 2016 | 50.18 | 50.45 | 50.10 | 50.35 | 2,021,976 | +0.13(+0.26%) |
Nov 28, 2016 | 50.33 | 50.39 | 50.16 | 50.22 | 3,083,304 | -0.19(-0.37%) |
Nov 25, 2016 | 50.32 | 50.41 | 50.28 | 50.41 | 739,015 | +0.19(+0.38%) |
Nov 23, 2016 | 50.22 | 50.22 | 50.22 | 0 | -0.12(-0.24%) | |
Nov 22, 2016 | 50.25 | 50.34 | 50.10 | 50.34 | 2,503,040 | +0.21(+0.41%) |
Nov 21, 2016 | 49.90 | 50.16 | 49.90 | 50.14 | 1,210,809 | +0.39(+0.78%) |
Nov 18, 2016 | 49.84 | 49.90 | 49.68 | 49.75 | 1,713,275 | -0.24(-0.48%) |
Nov 17, 2016 | 49.81 | 50.07 | 49.81 | 49.99 | 2,753,781 | +0.24(+0.48%) |
Nov 16, 2016 | 49.68 | 49.81 | 49.65 | 49.75 | 10,648,444 | -0.21(-0.41%) |
Nov 15, 2016 | 49.41 | 49.96 | 49.41 | 49.96 | 2,491,535 | +0.43(+0.87%) |
Nov 14, 2016 | 49.65 | 49.65 | 49.34 | 49.53 | 1,850,165 | -0.14(-0.28%) |
Nov 11, 2016 | 49.63 | 49.87 | 49.36 | 49.66 | 2,557,576 | -0.27(-0.55%) |
Nov 10, 2016 | 50.08 | 50.28 | 49.70 | 49.94 | 1,934,818 | -0.14(-0.27%) |
Nov 09, 2016 | 49.36 | 50.22 | 49.30 | 50.08 | 2,633,302 | +0.15(+0.31%) |
Nov 08, 2016 | 49.54 | 50.03 | 49.48 | 49.92 | 2,183,574 | +0.27(+0.55%) |
Nov 07, 2016 | 49.29 | 49.67 | 49.29 | 49.65 | 2,218,667 | +0.99(+2.04%) |
Nov 04, 2016 | 48.74 | 48.96 | 48.61 | 48.65 | 2,184,725 | -0.25(-0.51%) |
Nov 03, 2016 | 49.18 | 49.20 | 48.83 | 48.90 | 3,694,626 | -0.14(-0.28%) |
Nov 02, 2016 | 49.31 | 49.40 | 48.94 | 49.04 | 3,363,621 | -0.36(-0.73%) |
Nov 01, 2016 | 49.85 | 49.88 | 49.12 | 49.40 | 4,170,260 | -0.31(-0.62%) |
Oct 31, 2016 | 49.72 | 49.82 | 49.63 | 49.71 | 1,593,542 | +0.02(+0.03%) |
Oct 28, 2016 | 49.78 | 49.95 | 49.54 | 49.69 | 5,691,255 | -0.16(-0.33%) |
Oct 27, 2016 | 50.09 | 50.13 | 49.82 | 49.85 | 930,900 | -0.10(-0.21%) |
Oct 26, 2016 | 49.98 | 50.12 | 49.84 | 49.96 | 1,296,394 | -0.23(-0.46%) |
Oct 25, 2016 | 50.19 | 50.28 | 50.07 | 50.19 | 1,226,859 | -0.08(-0.15%) |
Oct 24, 2016 | 50.24 | 50.38 | 50.16 | 50.27 | 768,664 | +0.15(+0.31%) |
Oct 21, 2016 | 49.90 | 50.14 | 49.85 | 50.11 | 780,460 | -0.02(-0.03%) |
Oct 20, 2016 | 50.14 | 50.28 | 49.98 | 50.13 | 1,949,948 | -0.08(-0.15%) |
Oct 19, 2016 | 50.15 | 50.29 | 50.06 | 50.20 | 989,441 | +0.17(+0.34%) |
Oct 18, 2016 | 50.08 | 50.15 | 49.93 | 50.03 | 1,349,119 | +0.44(+0.88%) |
Oct 17, 2016 | 49.67 | 49.78 | 49.55 | 49.60 | 1,409,423 | -0.15(-0.29%) |
Oct 14, 2016 | 50.00 | 50.13 | 49.72 | 49.74 | 1,007,933 | +0.03(+0.07%) |
Oct 13, 2016 | 49.48 | 49.84 | 49.25 | 49.71 | 1,921,136 | -0.21(-0.43%) |
Oct 12, 2016 | 49.89 | 50.03 | 49.77 | 49.92 | 1,153,816 | +0.00(+0.00%) |
Oct 11, 2016 | 50.39 | 50.41 | 49.74 | 49.92 | 1,820,943 | -0.70(-1.39%) |
Oct 10, 2016 | 50.60 | 50.76 | 50.59 | 50.63 | 742,802 | +0.24(+0.48%) |
Oct 07, 2016 | 50.55 | 50.61 | 50.10 | 50.39 | 1,275,499 | -0.21(-0.41%) |
Oct 06, 2016 | 50.55 | 50.63 | 50.39 | 50.59 | 1,318,582 | -0.08(-0.15%) |
Oct 05, 2016 | 50.55 | 50.75 | 50.55 | 50.67 | 828,517 | +0.30(+0.60%) |
Oct 04, 2016 | 50.74 | 50.77 | 50.23 | 50.37 | 2,177,185 | -0.21(-0.41%) |