Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 52.63 | 52.63 | 52.63 | 0 | -0.68(-1.27%) | |
Dec 29, 2016 | 52.88 | 53.34 | 52.81 | 53.31 | 4,584,264 | +0.23(+0.44%) |
Dec 28, 2016 | 53.80 | 54.14 | 53.04 | 53.08 | 8,109,983 | -1.21(-2.23%) |
Dec 27, 2016 | 54.20 | 54.55 | 54.14 | 54.29 | 3,751,078 | +0.31(+0.58%) |
Dec 23, 2016 | 53.97 | 53.97 | 53.97 | 0 | +0.08(+0.15%) | |
Dec 22, 2016 | 54.60 | 54.69 | 53.65 | 53.89 | 7,308,710 | -0.32(-0.60%) |
Dec 21, 2016 | 54.14 | 54.37 | 53.94 | 54.22 | 6,454,243 | +0.20(+0.37%) |
Dec 20, 2016 | 54.39 | 54.54 | 53.90 | 54.01 | 8,280,820 | -0.09(-0.16%) |
Dec 19, 2016 | 53.92 | 54.43 | 53.80 | 54.10 | 9,766,900 | +0.45(+0.84%) |
Dec 16, 2016 | 55.29 | 55.29 | 53.56 | 53.65 | 22,489,896 | -1.27(-2.31%) |
Dec 15, 2016 | 54.98 | 55.52 | 54.34 | 54.92 | 8,872,377 | +0.38(+0.70%) |
Dec 14, 2016 | 55.41 | 55.85 | 54.37 | 54.54 | 12,334,291 | -1.44(-2.57%) |
Dec 13, 2016 | 55.48 | 56.70 | 55.29 | 55.98 | 10,383,639 | +0.70(+1.27%) |
Dec 12, 2016 | 55.19 | 55.42 | 54.83 | 55.27 | 6,955,990 | -0.04(-0.07%) |
Dec 09, 2016 | 55.39 | 55.61 | 54.73 | 55.31 | 6,877,172 | -0.02(-0.04%) |
Dec 08, 2016 | 55.23 | 55.85 | 55.19 | 55.34 | 6,870,475 | +0.17(+0.31%) |
Dec 07, 2016 | 54.37 | 55.17 | 54.05 | 55.17 | 8,922,168 | +0.72(+1.32%) |
Dec 06, 2016 | 53.80 | 54.48 | 53.68 | 54.45 | 8,285,250 | +0.88(+1.64%) |
Dec 05, 2016 | 53.59 | 54.04 | 53.03 | 53.57 | 10,657,825 | +0.42(+0.79%) |
Dec 02, 2016 | 51.63 | 53.55 | 51.63 | 53.15 | 11,999,617 | +1.36(+2.62%) |
Dec 01, 2016 | 54.67 | 54.83 | 51.49 | 51.79 | 20,517,728 | -3.20(-5.83%) |
Nov 30, 2016 | 53.93 | 55.14 | 53.68 | 55.00 | 15,423,554 | +1.10(+2.04%) |
Nov 29, 2016 | 54.27 | 54.52 | 53.79 | 53.90 | 8,107,295 | -0.27(-0.49%) |
Nov 28, 2016 | 54.43 | 54.65 | 53.93 | 54.17 | 10,179,271 | -0.53(-0.97%) |
Nov 25, 2016 | 54.60 | 54.81 | 54.24 | 54.70 | 5,243,538 | +0.13(+0.23%) |
Nov 23, 2016 | 54.57 | 54.57 | 54.57 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.12 | 54.95 | 53.70 | 54.72 | 12,239,009 | +0.97(+1.80%) |
Nov 21, 2016 | 53.56 | 53.83 | 52.99 | 53.75 | 9,823,435 | -0.17(-0.31%) |
Nov 18, 2016 | 53.41 | 54.03 | 52.82 | 53.92 | 12,346,008 | +0.51(+0.96%) |
Nov 17, 2016 | 53.22 | 53.48 | 53.01 | 53.40 | 8,716,169 | +0.30(+0.56%) |
Nov 16, 2016 | 53.44 | 53.44 | 52.59 | 53.11 | 11,925,123 | -0.38(-0.70%) |
Nov 15, 2016 | 53.08 | 53.80 | 52.83 | 53.48 | 12,003,862 | +0.67(+1.27%) |
Nov 14, 2016 | 54.00 | 54.00 | 52.81 | 52.81 | 10,284,699 | -0.76(-1.42%) |
Nov 11, 2016 | 52.76 | 53.67 | 52.74 | 53.57 | 12,783,615 | +0.46(+0.86%) |
Nov 10, 2016 | 54.32 | 54.64 | 52.27 | 53.12 | 22,189,906 | -1.26(-2.31%) |
Nov 09, 2016 | 53.37 | 54.54 | 53.07 | 54.37 | 14,487,189 | -0.31(-0.57%) |
Nov 08, 2016 | 54.65 | 55.04 | 54.17 | 54.69 | 8,360,002 | -0.15(-0.28%) |
Nov 07, 2016 | 54.24 | 54.93 | 53.98 | 54.84 | 11,484,242 | +1.39(+2.59%) |
Nov 04, 2016 | 52.66 | 54.00 | 52.66 | 53.45 | 10,716,763 | -0.18(-0.33%) |
Nov 03, 2016 | 54.22 | 54.93 | 52.81 | 53.63 | 19,527,098 | -0.11(-0.21%) |
Nov 02, 2016 | 54.84 | 54.95 | 53.69 | 53.74 | 18,951,536 | -1.00(-1.83%) |
Nov 01, 2016 | 55.27 | 55.55 | 54.10 | 54.74 | 11,123,025 | -0.30(-0.55%) |
Oct 31, 2016 | 55.27 | 55.68 | 55.01 | 55.05 | 12,619,374 | +0.26(+0.47%) |
Oct 28, 2016 | 56.49 | 56.50 | 54.20 | 54.79 | 22,412,478 | -1.35(-2.41%) |
Oct 27, 2016 | 56.71 | 57.37 | 56.07 | 56.14 | 42,373,160 | +1.51(+2.77%) |
Oct 26, 2016 | 53.92 | 54.97 | 53.87 | 54.63 | 11,536,709 | +0.39(+0.72%) |
Oct 25, 2016 | 54.39 | 54.67 | 54.05 | 54.24 | 6,703,958 | -0.28(-0.51%) |
Oct 24, 2016 | 54.79 | 54.83 | 54.05 | 54.52 | 8,326,476 | +0.10(+0.19%) |
Oct 21, 2016 | 53.76 | 55.62 | 53.43 | 54.41 | 24,564,718 | +0.47(+0.88%) |
Oct 20, 2016 | 52.45 | 54.59 | 52.45 | 53.94 | 16,950,348 | +1.24(+2.36%) |
Oct 19, 2016 | 52.77 | 52.92 | 52.31 | 52.70 | 6,759,767 | -0.25(-0.47%) |
Oct 18, 2016 | 53.01 | 53.04 | 52.52 | 52.95 | 7,449,026 | +0.73(+1.40%) |
Oct 17, 2016 | 52.49 | 52.63 | 52.14 | 52.22 | 7,925,237 | -0.41(-0.78%) |
Oct 14, 2016 | 52.82 | 53.34 | 52.43 | 52.63 | 8,418,235 | +0.00(+0.00%) |
Oct 13, 2016 | 52.51 | 52.91 | 51.51 | 52.63 | 9,030,582 | -0.29(-0.54%) |
Oct 12, 2016 | 53.26 | 53.26 | 52.11 | 52.91 | 8,259,205 | -0.02(-0.05%) |
Oct 11, 2016 | 53.67 | 53.74 | 52.43 | 52.94 | 11,123,926 | -0.93(-1.72%) |
Oct 10, 2016 | 54.74 | 54.93 | 53.72 | 53.87 | 8,776,869 | -0.75(-1.38%) |
Oct 07, 2016 | 54.09 | 54.73 | 54.06 | 54.62 | 10,484,363 | +0.52(+0.96%) |
Oct 06, 2016 | 53.51 | 55.53 | 53.05 | 54.10 | 16,175,996 | +0.56(+1.05%) |
Oct 05, 2016 | 53.54 | 54.00 | 53.31 | 53.54 | 7,942,445 | +0.13(+0.24%) |
Oct 04, 2016 | 54.23 | 54.23 | 53.32 | 53.41 | 12,167,625 | -0.34(-0.64%) |