Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.40 | 51.40 | 51.40 | 0 | -1.17(-2.22%) | |
Dec 29, 2016 | 52.29 | 52.75 | 52.15 | 52.57 | 392,041 | +0.36(+0.69%) |
Dec 28, 2016 | 52.48 | 52.58 | 51.98 | 52.21 | 390,161 | -0.25(-0.47%) |
Dec 27, 2016 | 52.23 | 52.66 | 51.86 | 52.46 | 349,921 | +0.24(+0.46%) |
Dec 23, 2016 | 52.22 | 52.22 | 52.22 | 0 | -0.45(-0.86%) | |
Dec 22, 2016 | 52.83 | 52.90 | 52.24 | 52.67 | 435,745 | +0.04(+0.08%) |
Dec 21, 2016 | 53.20 | 54.48 | 52.60 | 52.63 | 597,443 | -0.75(-1.40%) |
Dec 20, 2016 | 53.28 | 54.41 | 53.20 | 53.38 | 549,373 | +0.09(+0.16%) |
Dec 19, 2016 | 53.79 | 54.17 | 53.14 | 53.29 | 1,121,173 | -0.39(-0.74%) |
Dec 16, 2016 | 53.37 | 53.94 | 52.91 | 53.69 | 1,849,017 | +0.53(+1.00%) |
Dec 15, 2016 | 54.02 | 54.20 | 52.99 | 53.15 | 1,422,244 | -0.64(-1.18%) |
Dec 14, 2016 | 54.44 | 54.85 | 53.73 | 53.79 | 894,341 | -0.78(-1.43%) |
Dec 13, 2016 | 54.29 | 55.14 | 54.14 | 54.57 | 920,917 | +0.33(+0.60%) |
Dec 12, 2016 | 53.75 | 54.29 | 53.54 | 54.24 | 703,103 | -0.10(-0.19%) |
Dec 09, 2016 | 55.08 | 55.14 | 54.15 | 54.35 | 798,887 | -0.52(-0.95%) |
Dec 08, 2016 | 54.96 | 55.29 | 54.29 | 54.87 | 1,402,766 | -0.21(-0.39%) |
Dec 07, 2016 | 53.82 | 55.25 | 53.67 | 55.08 | 1,063,401 | +1.40(+2.61%) |
Dec 06, 2016 | 52.81 | 53.73 | 52.03 | 53.69 | 960,210 | +0.98(+1.86%) |
Dec 05, 2016 | 52.19 | 52.78 | 51.90 | 52.71 | 716,803 | +0.79(+1.52%) |
Dec 02, 2016 | 52.02 | 52.35 | 51.65 | 51.92 | 851,279 | -0.28(-0.54%) |
Dec 01, 2016 | 50.65 | 52.56 | 50.47 | 52.20 | 998,505 | +1.41(+2.77%) |
Nov 30, 2016 | 50.74 | 51.05 | 50.52 | 50.79 | 458,218 | +0.03(+0.07%) |
Nov 29, 2016 | 50.65 | 51.10 | 50.54 | 50.76 | 1,133,847 | +0.00(+0.00%) |
Nov 28, 2016 | 51.33 | 51.33 | 50.36 | 50.76 | 911,977 | -0.64(-1.24%) |
Nov 25, 2016 | 51.21 | 51.61 | 51.18 | 51.39 | 182,361 | +0.04(+0.08%) |
Nov 23, 2016 | 51.35 | 51.35 | 51.35 | 0 | +0.29(+0.57%) | |
Nov 22, 2016 | 50.65 | 51.14 | 50.31 | 51.06 | 964,741 | +0.84(+1.68%) |
Nov 21, 2016 | 49.92 | 50.38 | 49.73 | 50.22 | 695,515 | +0.50(+1.00%) |
Nov 18, 2016 | 49.77 | 49.77 | 49.13 | 49.72 | 1,096,872 | +0.15(+0.31%) |
Nov 17, 2016 | 48.93 | 49.56 | 48.58 | 49.56 | 1,094,703 | +0.75(+1.53%) |
Nov 16, 2016 | 49.21 | 49.66 | 48.47 | 48.82 | 2,435,278 | -1.12(-2.23%) |
Nov 15, 2016 | 51.50 | 51.51 | 49.75 | 49.93 | 2,780,681 | -1.70(-3.29%) |
Nov 14, 2016 | 49.79 | 51.64 | 49.79 | 51.63 | 2,350,434 | +1.88(+3.78%) |
Nov 11, 2016 | 49.06 | 49.78 | 48.35 | 49.75 | 1,382,040 | +0.82(+1.67%) |
Nov 10, 2016 | 48.16 | 49.02 | 48.12 | 48.94 | 1,822,520 | +1.04(+2.17%) |
Nov 09, 2016 | 45.59 | 48.42 | 45.39 | 47.90 | 2,695,894 | +2.37(+5.20%) |
Nov 08, 2016 | 45.39 | 45.83 | 45.18 | 45.53 | 663,509 | +0.18(+0.40%) |
Nov 07, 2016 | 45.24 | 45.71 | 45.04 | 45.35 | 784,509 | +0.90(+2.03%) |
Nov 04, 2016 | 44.41 | 44.90 | 43.99 | 44.45 | 971,285 | +0.20(+0.44%) |
Nov 03, 2016 | 45.04 | 45.18 | 44.18 | 44.25 | 1,005,575 | -0.61(-1.35%) |
Nov 02, 2016 | 45.15 | 45.40 | 44.73 | 44.86 | 807,213 | -0.15(-0.32%) |
Nov 01, 2016 | 45.63 | 45.76 | 44.69 | 45.00 | 956,136 | -0.44(-0.98%) |
Oct 31, 2016 | 45.12 | 45.55 | 45.09 | 45.45 | 829,187 | +0.20(+0.43%) |
Oct 28, 2016 | 44.53 | 45.28 | 44.53 | 45.25 | 1,323,405 | +0.82(+1.85%) |
Oct 27, 2016 | 46.14 | 46.31 | 43.89 | 44.43 | 3,572,878 | +2.46(+5.86%) |
Oct 26, 2016 | 42.18 | 42.69 | 41.86 | 41.97 | 1,922,712 | -0.20(-0.48%) |
Oct 25, 2016 | 43.15 | 43.15 | 42.00 | 42.17 | 1,199,715 | -1.42(-3.26%) |
Oct 24, 2016 | 43.15 | 43.70 | 43.14 | 43.59 | 596,733 | +0.57(+1.33%) |
Oct 21, 2016 | 42.41 | 43.05 | 42.30 | 43.02 | 755,086 | +0.59(+1.39%) |
Oct 20, 2016 | 43.36 | 43.40 | 42.42 | 42.43 | 942,095 | -1.38(-3.14%) |
Oct 19, 2016 | 43.73 | 43.98 | 43.58 | 43.81 | 606,486 | +0.29(+0.67%) |
Oct 18, 2016 | 43.81 | 44.23 | 43.49 | 43.52 | 676,076 | -0.17(-0.39%) |
Oct 17, 2016 | 43.83 | 44.10 | 43.53 | 43.69 | 419,271 | -0.15(-0.33%) |
Oct 14, 2016 | 43.52 | 44.09 | 43.52 | 43.83 | 466,954 | +0.21(+0.47%) |
Oct 13, 2016 | 43.60 | 43.87 | 43.43 | 43.63 | 671,838 | -0.38(-0.87%) |
Oct 12, 2016 | 43.65 | 44.34 | 43.41 | 44.01 | 987,689 | +0.46(+1.06%) |
Oct 11, 2016 | 43.85 | 44.36 | 43.46 | 43.55 | 675,561 | -0.44(-1.01%) |
Oct 10, 2016 | 43.30 | 44.34 | 43.28 | 44.00 | 1,285,593 | +0.92(+2.14%) |
Oct 07, 2016 | 42.41 | 43.32 | 42.41 | 43.07 | 1,311,025 | +0.77(+1.82%) |
Oct 06, 2016 | 42.31 | 42.54 | 42.12 | 42.30 | 570,116 | -0.23(-0.54%) |
Oct 05, 2016 | 43.04 | 43.24 | 42.53 | 42.53 | 481,914 | -0.50(-1.17%) |
Oct 04, 2016 | 43.07 | 43.57 | 42.91 | 43.04 | 872,529 | +0.35(+0.82%) |