Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 55.11 | 55.11 | 55.11 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.31 | 55.64 | 55.29 | 55.37 | 1,633,774 | -0.08(-0.14%) |
Dec 28, 2016 | 55.74 | 55.91 | 55.36 | 55.45 | 2,091,793 | -0.27(-0.48%) |
Dec 27, 2016 | 55.70 | 56.12 | 55.58 | 55.72 | 1,612,293 | +0.19(+0.34%) |
Dec 23, 2016 | 55.52 | 55.52 | 55.52 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 55.72 | 55.91 | 55.47 | 55.73 | 1,738,993 | -0.12(-0.22%) |
Dec 21, 2016 | 55.79 | 56.18 | 55.73 | 55.85 | 1,259,015 | -0.03(-0.05%) |
Dec 20, 2016 | 55.78 | 56.12 | 55.69 | 55.88 | 1,930,124 | +0.16(+0.28%) |
Dec 19, 2016 | 55.87 | 56.07 | 55.70 | 55.72 | 1,770,530 | -0.18(-0.33%) |
Dec 16, 2016 | 55.76 | 56.10 | 55.40 | 55.91 | 3,899,016 | +0.38(+0.69%) |
Dec 15, 2016 | 55.32 | 55.79 | 55.16 | 55.52 | 2,968,863 | -0.06(-0.11%) |
Dec 14, 2016 | 56.29 | 56.36 | 55.52 | 55.58 | 3,078,516 | -0.64(-1.15%) |
Dec 13, 2016 | 56.40 | 56.83 | 56.21 | 56.23 | 2,278,288 | -0.10(-0.19%) |
Dec 12, 2016 | 55.98 | 56.55 | 55.77 | 56.33 | 2,614,921 | +0.22(+0.39%) |
Dec 09, 2016 | 55.98 | 56.15 | 55.65 | 56.12 | 2,752,447 | +0.11(+0.20%) |
Dec 08, 2016 | 56.12 | 56.39 | 55.90 | 56.00 | 2,325,225 | -0.07(-0.12%) |
Dec 07, 2016 | 55.18 | 56.11 | 55.12 | 56.07 | 3,051,213 | +0.85(+1.54%) |
Dec 06, 2016 | 54.87 | 55.26 | 54.77 | 55.22 | 3,298,174 | +0.35(+0.63%) |
Dec 05, 2016 | 54.46 | 55.10 | 54.44 | 54.87 | 2,615,438 | +0.56(+1.03%) |
Dec 02, 2016 | 54.39 | 54.59 | 54.23 | 54.31 | 2,354,212 | -0.23(-0.43%) |
Dec 01, 2016 | 55.20 | 55.29 | 54.42 | 54.55 | 3,854,682 | -0.61(-1.10%) |
Nov 30, 2016 | 55.29 | 55.42 | 54.99 | 55.16 | 5,602,807 | -0.13(-0.24%) |
Nov 29, 2016 | 54.96 | 55.58 | 54.96 | 55.29 | 3,639,949 | +0.37(+0.68%) |
Nov 28, 2016 | 54.89 | 55.40 | 54.62 | 54.91 | 4,007,294 | -0.20(-0.36%) |
Nov 25, 2016 | 54.93 | 55.21 | 54.79 | 55.11 | 1,002,118 | +0.17(+0.30%) |
Nov 23, 2016 | 54.95 | 54.95 | 54.95 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 53.97 | 54.68 | 53.95 | 54.58 | 2,925,311 | +0.64(+1.18%) |
Nov 21, 2016 | 54.24 | 54.27 | 53.84 | 53.95 | 3,359,032 | -0.31(-0.58%) |
Nov 18, 2016 | 53.80 | 54.34 | 53.41 | 54.26 | 5,423,773 | +1.39(+2.63%) |
Nov 17, 2016 | 52.70 | 53.00 | 52.53 | 52.87 | 3,314,531 | +0.31(+0.60%) |
Nov 16, 2016 | 52.63 | 52.86 | 52.50 | 52.56 | 5,657,129 | -0.26(-0.49%) |
Nov 15, 2016 | 52.89 | 53.03 | 52.53 | 52.82 | 4,771,543 | +0.00(+0.00%) |
Nov 14, 2016 | 53.17 | 53.47 | 52.77 | 52.82 | 4,245,438 | +0.00(+0.00%) |
Nov 11, 2016 | 53.27 | 53.34 | 52.75 | 52.82 | 6,457,506 | -0.56(-1.04%) |
Nov 10, 2016 | 53.71 | 54.04 | 53.31 | 53.37 | 7,746,242 | -0.46(-0.86%) |
Nov 09, 2016 | 53.10 | 54.04 | 52.87 | 53.84 | 4,812,590 | -0.11(-0.21%) |
Nov 08, 2016 | 54.02 | 54.12 | 53.64 | 53.95 | 5,660,427 | -0.01(-0.02%) |
Nov 07, 2016 | 52.77 | 53.98 | 52.41 | 53.96 | 5,695,800 | +1.91(+3.68%) |
Nov 04, 2016 | 52.37 | 52.43 | 51.83 | 52.04 | 4,740,848 | -0.30(-0.57%) |
Nov 03, 2016 | 52.11 | 52.60 | 51.97 | 52.34 | 8,260,468 | +0.39(+0.75%) |
Nov 02, 2016 | 52.79 | 52.80 | 51.88 | 51.95 | 11,644,996 | -0.86(-1.63%) |
Nov 01, 2016 | 54.13 | 54.50 | 52.71 | 52.81 | 13,919,353 | -1.16(-2.16%) |
Oct 31, 2016 | 54.00 | 54.01 | 53.53 | 53.97 | 6,227,891 | +0.35(+0.65%) |
Oct 28, 2016 | 53.36 | 53.74 | 53.22 | 53.62 | 3,347,809 | +0.23(+0.42%) |
Oct 27, 2016 | 53.82 | 53.85 | 53.28 | 53.40 | 3,598,714 | -0.23(-0.43%) |
Oct 26, 2016 | 53.45 | 53.73 | 53.32 | 53.63 | 3,615,798 | +0.00(+0.00%) |
Oct 25, 2016 | 54.12 | 54.50 | 53.52 | 53.63 | 4,737,227 | -1.29(-2.36%) |
Oct 24, 2016 | 54.44 | 55.05 | 54.38 | 54.92 | 5,584,717 | +0.52(+0.95%) |
Oct 21, 2016 | 53.82 | 54.52 | 53.80 | 54.40 | 10,536,742 | +0.48(+0.89%) |
Oct 20, 2016 | 54.25 | 54.39 | 53.88 | 53.92 | 3,961,169 | -0.65(-1.19%) |
Oct 19, 2016 | 54.28 | 54.72 | 54.00 | 54.57 | 5,856,492 | +0.68(+1.25%) |
Oct 18, 2016 | 54.70 | 54.71 | 53.90 | 53.90 | 5,026,086 | -0.36(-0.66%) |
Oct 17, 2016 | 55.37 | 55.49 | 54.20 | 54.25 | 7,390,145 | -1.30(-2.35%) |
Oct 14, 2016 | 55.97 | 56.10 | 55.56 | 55.56 | 7,695,523 | -0.12(-0.21%) |
Oct 13, 2016 | 55.17 | 56.09 | 55.07 | 55.68 | 6,711,860 | +0.27(+0.48%) |
Oct 12, 2016 | 55.13 | 55.83 | 54.75 | 55.41 | 7,131,214 | +0.43(+0.78%) |
Oct 11, 2016 | 56.34 | 56.49 | 54.93 | 54.98 | 10,413,839 | +0.54(+0.98%) |
Oct 10, 2016 | 54.85 | 55.15 | 54.40 | 54.44 | 8,002,862 | -0.21(-0.38%) |
Oct 07, 2016 | 54.64 | 54.81 | 54.29 | 54.65 | 10,039,557 | +0.17(+0.32%) |
Oct 06, 2016 | 54.17 | 54.69 | 53.92 | 54.47 | 13,854,115 | -0.74(-1.33%) |
Oct 05, 2016 | 56.40 | 56.51 | 55.02 | 55.21 | 14,515,967 | -1.03(-1.84%) |
Oct 04, 2016 | 56.80 | 57.25 | 56.21 | 56.24 | 6,444,922 | -0.40(-0.70%) |