Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.99 | 53.99 | 53.99 | 0 | -0.71(-1.30%) | |
Dec 29, 2016 | 54.57 | 55.00 | 53.92 | 54.70 | 195,950 | +0.04(+0.07%) |
Dec 28, 2016 | 56.22 | 56.49 | 54.51 | 54.66 | 257,282 | -1.46(-2.60%) |
Dec 27, 2016 | 55.42 | 56.20 | 55.26 | 56.12 | 214,829 | +0.93(+1.68%) |
Dec 23, 2016 | 55.19 | 55.19 | 55.19 | 0 | -0.03(-0.05%) | |
Dec 22, 2016 | 55.57 | 56.19 | 55.01 | 55.22 | 367,878 | -0.16(-0.28%) |
Dec 21, 2016 | 54.71 | 55.93 | 54.57 | 55.38 | 344,736 | +0.41(+0.75%) |
Dec 20, 2016 | 54.10 | 55.03 | 53.51 | 54.97 | 453,108 | +1.26(+2.35%) |
Dec 19, 2016 | 53.13 | 54.08 | 52.97 | 53.70 | 277,698 | +1.07(+2.04%) |
Dec 16, 2016 | 53.60 | 53.64 | 52.45 | 52.63 | 808,379 | -0.72(-1.35%) |
Dec 15, 2016 | 52.00 | 53.78 | 51.96 | 53.35 | 391,593 | +1.38(+2.66%) |
Dec 14, 2016 | 51.40 | 52.94 | 51.40 | 51.97 | 280,294 | +0.28(+0.53%) |
Dec 13, 2016 | 51.97 | 53.16 | 51.40 | 51.69 | 308,650 | -0.30(-0.57%) |
Dec 12, 2016 | 52.78 | 52.92 | 51.77 | 51.99 | 236,746 | -0.77(-1.46%) |
Dec 09, 2016 | 54.73 | 54.97 | 52.58 | 52.76 | 373,119 | -1.75(-3.20%) |
Dec 08, 2016 | 53.38 | 54.59 | 53.14 | 54.50 | 360,362 | +1.20(+2.26%) |
Dec 07, 2016 | 52.11 | 53.47 | 52.00 | 53.30 | 645,620 | +1.01(+1.92%) |
Dec 06, 2016 | 53.40 | 53.90 | 51.69 | 52.29 | 399,134 | -0.77(-1.45%) |
Dec 05, 2016 | 53.04 | 53.44 | 52.60 | 53.06 | 353,846 | +0.32(+0.60%) |
Dec 02, 2016 | 51.39 | 52.90 | 50.84 | 52.75 | 276,543 | +1.37(+2.67%) |
Dec 01, 2016 | 54.25 | 55.01 | 50.94 | 51.38 | 747,746 | -3.07(-5.63%) |
Nov 30, 2016 | 55.78 | 55.88 | 54.31 | 54.44 | 251,718 | -1.06(-1.90%) |
Nov 29, 2016 | 55.02 | 55.69 | 54.78 | 55.50 | 247,185 | +0.47(+0.86%) |
Nov 28, 2016 | 54.95 | 55.27 | 54.69 | 55.02 | 319,736 | +0.25(+0.45%) |
Nov 25, 2016 | 54.66 | 54.97 | 54.53 | 54.78 | 103,999 | +0.25(+0.45%) |
Nov 23, 2016 | 54.53 | 54.53 | 54.53 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.72 | 54.63 | 53.45 | 54.53 | 278,202 | +0.86(+1.60%) |
Nov 21, 2016 | 54.24 | 54.24 | 52.75 | 53.67 | 317,571 | +0.09(+0.17%) |
Nov 18, 2016 | 53.57 | 53.63 | 52.88 | 53.59 | 356,793 | +0.26(+0.48%) |
Nov 17, 2016 | 52.74 | 53.48 | 52.26 | 53.33 | 266,510 | +0.90(+1.71%) |
Nov 16, 2016 | 51.67 | 52.44 | 51.48 | 52.43 | 290,970 | +0.76(+1.47%) |
Nov 15, 2016 | 50.77 | 51.77 | 50.58 | 51.67 | 257,676 | +0.87(+1.71%) |
Nov 14, 2016 | 51.14 | 51.48 | 50.16 | 50.80 | 471,569 | +0.23(+0.45%) |
Nov 11, 2016 | 49.06 | 50.61 | 48.52 | 50.58 | 387,342 | +1.67(+3.41%) |
Nov 10, 2016 | 49.81 | 50.23 | 49.39 | 48.91 | 423,784 | -0.16(-0.32%) |
Nov 09, 2016 | 48.14 | 49.16 | 47.23 | 49.07 | 365,994 | +0.20(+0.40%) |
Nov 08, 2016 | 48.75 | 49.16 | 48.19 | 48.87 | 245,989 | +0.14(+0.28%) |
Nov 07, 2016 | 47.17 | 48.91 | 47.02 | 48.73 | 434,069 | +2.26(+4.86%) |
Nov 04, 2016 | 45.79 | 47.29 | 45.79 | 46.48 | 480,173 | +0.58(+1.27%) |
Nov 03, 2016 | 48.24 | 48.32 | 45.75 | 45.89 | 542,783 | -2.49(-5.16%) |
Nov 02, 2016 | 47.51 | 48.55 | 47.47 | 48.39 | 462,064 | +1.04(+2.19%) |
Nov 01, 2016 | 47.94 | 50.08 | 46.80 | 47.35 | 768,372 | +0.32(+0.67%) |
Oct 31, 2016 | 46.62 | 47.22 | 46.23 | 47.04 | 321,863 | +0.35(+0.74%) |
Oct 28, 2016 | 46.67 | 47.52 | 46.51 | 46.69 | 250,833 | +0.02(+0.04%) |
Oct 27, 2016 | 47.39 | 47.53 | 46.61 | 46.67 | 351,734 | -0.26(-0.55%) |
Oct 26, 2016 | 46.92 | 47.49 | 46.67 | 46.93 | 362,741 | -0.01(-0.02%) |
Oct 25, 2016 | 47.01 | 47.25 | 46.68 | 46.94 | 194,989 | +0.10(+0.21%) |
Oct 24, 2016 | 46.17 | 47.06 | 46.17 | 46.84 | 243,460 | +0.81(+1.76%) |
Oct 21, 2016 | 45.77 | 46.13 | 45.54 | 46.03 | 153,065 | -0.15(-0.32%) |
Oct 20, 2016 | 46.15 | 46.37 | 45.80 | 46.18 | 190,705 | -0.07(-0.15%) |
Oct 19, 2016 | 46.05 | 46.43 | 45.86 | 46.25 | 307,359 | +0.07(+0.15%) |
Oct 18, 2016 | 46.63 | 47.07 | 46.15 | 46.18 | 334,030 | +0.01(+0.02%) |
Oct 17, 2016 | 45.37 | 46.66 | 45.37 | 46.17 | 410,526 | +0.67(+1.47%) |
Oct 14, 2016 | 44.84 | 46.32 | 44.84 | 45.50 | 205,402 | +0.40(+0.90%) |
Oct 13, 2016 | 46.54 | 47.20 | 44.87 | 45.09 | 445,011 | -2.04(-4.33%) |
Oct 12, 2016 | 46.48 | 47.19 | 46.28 | 47.14 | 175,684 | +0.35(+0.74%) |
Oct 11, 2016 | 47.36 | 47.36 | 46.23 | 46.79 | 276,553 | -0.54(-1.15%) |
Oct 10, 2016 | 47.33 | 47.57 | 47.22 | 47.33 | 107,909 | +0.20(+0.42%) |
Oct 07, 2016 | 47.66 | 47.66 | 46.79 | 47.14 | 195,453 | -0.74(-1.54%) |
Oct 06, 2016 | 46.52 | 47.92 | 46.45 | 47.88 | 470,682 | +1.28(+2.75%) |
Oct 05, 2016 | 46.24 | 46.74 | 46.12 | 46.59 | 196,942 | +0.38(+0.83%) |
Oct 04, 2016 | 46.75 | 46.75 | 45.68 | 46.21 | 231,929 | -0.44(-0.95%) |