Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.22 | 51.22 | 51.22 | 0 | -0.08(-0.15%) | |
Dec 29, 2016 | 51.34 | 51.37 | 51.24 | 51.30 | 2,374,310 | +0.10(+0.19%) |
Dec 28, 2016 | 51.50 | 51.55 | 51.17 | 51.20 | 2,035,328 | -0.25(-0.49%) |
Dec 27, 2016 | 51.46 | 51.57 | 51.37 | 51.45 | 3,014,880 | +0.07(+0.13%) |
Dec 23, 2016 | 51.38 | 51.38 | 51.38 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 51.41 | 51.41 | 51.25 | 51.35 | 1,804,860 | -0.09(-0.17%) |
Dec 21, 2016 | 51.50 | 51.56 | 51.44 | 51.44 | 1,871,680 | -0.13(-0.25%) |
Dec 20, 2016 | 51.44 | 51.56 | 51.41 | 51.56 | 2,482,271 | +0.18(+0.35%) |
Dec 19, 2016 | 51.37 | 51.50 | 51.31 | 51.38 | 1,581,244 | +0.06(+0.12%) |
Dec 16, 2016 | 51.48 | 51.51 | 51.27 | 51.32 | 5,513,669 | -0.10(-0.20%) |
Dec 15, 2016 | 51.36 | 51.55 | 51.27 | 51.43 | 2,924,459 | +0.08(+0.15%) |
Dec 14, 2016 | 51.91 | 51.99 | 51.29 | 51.35 | 2,494,198 | -0.63(-1.20%) |
Dec 13, 2016 | 51.80 | 52.12 | 51.80 | 51.97 | 2,094,207 | +0.41(+0.80%) |
Dec 12, 2016 | 51.59 | 51.76 | 51.49 | 51.56 | 3,517,526 | -0.16(-0.31%) |
Dec 09, 2016 | 51.55 | 51.73 | 51.49 | 51.73 | 1,843,135 | +0.24(+0.47%) |
Dec 08, 2016 | 51.37 | 51.58 | 51.28 | 51.49 | 2,369,652 | +0.09(+0.18%) |
Dec 07, 2016 | 50.73 | 51.43 | 50.72 | 51.39 | 2,675,505 | +0.69(+1.37%) |
Dec 06, 2016 | 50.51 | 50.70 | 50.42 | 50.70 | 1,981,523 | +0.27(+0.54%) |
Dec 05, 2016 | 50.30 | 50.47 | 50.27 | 50.42 | 1,970,875 | +0.34(+0.69%) |
Dec 02, 2016 | 49.98 | 50.18 | 49.95 | 50.08 | 2,012,503 | +0.09(+0.17%) |
Dec 01, 2016 | 50.25 | 50.28 | 49.93 | 49.99 | 12,099,906 | -0.24(-0.48%) |
Nov 30, 2016 | 50.46 | 50.54 | 50.23 | 50.23 | 1,885,339 | -0.13(-0.26%) |
Nov 29, 2016 | 50.19 | 50.46 | 50.11 | 50.36 | 2,021,542 | +0.13(+0.26%) |
Nov 28, 2016 | 50.34 | 50.40 | 50.17 | 50.23 | 3,082,642 | -0.19(-0.37%) |
Nov 25, 2016 | 50.33 | 50.42 | 50.29 | 50.42 | 738,856 | +0.19(+0.38%) |
Nov 23, 2016 | 50.23 | 50.23 | 50.23 | 0 | -0.12(-0.24%) | |
Nov 22, 2016 | 50.26 | 50.35 | 50.11 | 50.35 | 2,502,503 | +0.21(+0.41%) |
Nov 21, 2016 | 49.92 | 50.17 | 49.92 | 50.15 | 1,210,549 | +0.39(+0.78%) |
Nov 18, 2016 | 49.85 | 49.92 | 49.69 | 49.76 | 1,712,908 | -0.24(-0.48%) |
Nov 17, 2016 | 49.82 | 50.08 | 49.82 | 50.00 | 2,753,191 | +0.24(+0.48%) |
Nov 16, 2016 | 49.69 | 49.83 | 49.66 | 49.76 | 10,646,159 | -0.21(-0.41%) |
Nov 15, 2016 | 49.42 | 49.97 | 49.42 | 49.97 | 2,491,000 | +0.43(+0.87%) |
Nov 14, 2016 | 49.66 | 49.66 | 49.35 | 49.54 | 1,849,768 | -0.14(-0.28%) |
Nov 11, 2016 | 49.64 | 49.88 | 49.37 | 49.68 | 2,557,027 | -0.27(-0.55%) |
Nov 10, 2016 | 50.09 | 50.29 | 49.71 | 49.95 | 1,934,403 | -0.14(-0.27%) |
Nov 09, 2016 | 49.38 | 50.23 | 49.32 | 50.09 | 2,632,737 | +0.15(+0.31%) |
Nov 08, 2016 | 49.56 | 50.04 | 49.49 | 49.93 | 2,183,106 | +0.27(+0.55%) |
Nov 07, 2016 | 49.30 | 49.68 | 49.30 | 49.66 | 2,218,191 | +0.99(+2.04%) |
Nov 04, 2016 | 48.75 | 48.97 | 48.62 | 48.66 | 2,184,256 | -0.25(-0.51%) |
Nov 03, 2016 | 49.19 | 49.21 | 48.84 | 48.91 | 3,693,833 | -0.14(-0.28%) |
Nov 02, 2016 | 49.32 | 49.41 | 48.95 | 49.05 | 3,362,899 | -0.36(-0.73%) |
Nov 01, 2016 | 49.86 | 49.89 | 49.13 | 49.41 | 4,169,366 | -0.31(-0.62%) |
Oct 31, 2016 | 49.73 | 49.83 | 49.64 | 49.72 | 1,593,200 | +0.02(+0.03%) |
Oct 28, 2016 | 49.80 | 49.96 | 49.55 | 49.70 | 5,690,034 | -0.16(-0.33%) |
Oct 27, 2016 | 50.10 | 50.14 | 49.83 | 49.86 | 930,700 | -0.10(-0.21%) |
Oct 26, 2016 | 49.99 | 50.13 | 49.85 | 49.97 | 1,296,116 | -0.23(-0.46%) |
Oct 25, 2016 | 50.20 | 50.29 | 50.08 | 50.20 | 1,226,596 | -0.08(-0.15%) |
Oct 24, 2016 | 50.25 | 50.39 | 50.17 | 50.28 | 768,499 | +0.15(+0.31%) |
Oct 21, 2016 | 49.92 | 50.15 | 49.86 | 50.12 | 780,293 | -0.02(-0.03%) |
Oct 20, 2016 | 50.15 | 50.29 | 49.99 | 50.14 | 1,949,529 | -0.08(-0.15%) |
Oct 19, 2016 | 50.16 | 50.30 | 50.07 | 50.22 | 989,228 | +0.17(+0.34%) |
Oct 18, 2016 | 50.10 | 50.16 | 49.94 | 50.04 | 1,348,829 | +0.44(+0.88%) |
Oct 17, 2016 | 49.68 | 49.79 | 49.56 | 49.61 | 1,409,120 | -0.15(-0.29%) |
Oct 14, 2016 | 50.01 | 50.14 | 49.74 | 49.75 | 1,007,717 | +0.03(+0.07%) |
Oct 13, 2016 | 49.49 | 49.86 | 49.26 | 49.72 | 1,920,724 | -0.21(-0.43%) |
Oct 12, 2016 | 49.90 | 50.04 | 49.78 | 49.93 | 1,153,568 | +0.00(+0.00%) |
Oct 11, 2016 | 50.40 | 50.42 | 49.75 | 49.93 | 1,820,552 | -0.70(-1.39%) |
Oct 10, 2016 | 50.61 | 50.77 | 50.60 | 50.64 | 742,642 | +0.24(+0.48%) |
Oct 07, 2016 | 50.56 | 50.62 | 50.11 | 50.40 | 1,275,225 | -0.21(-0.41%) |
Oct 06, 2016 | 50.56 | 50.64 | 50.40 | 50.60 | 1,318,300 | -0.08(-0.15%) |
Oct 05, 2016 | 50.56 | 50.76 | 50.56 | 50.68 | 828,340 | +0.30(+0.60%) |
Oct 04, 2016 | 50.75 | 50.78 | 50.24 | 50.38 | 2,176,718 | -0.21(-0.41%) |