Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.06 | 53.06 | 53.06 | 0 | -0.53(-0.99%) | |
Dec 29, 2016 | 53.65 | 54.16 | 53.24 | 53.59 | 933,523 | -0.15(-0.28%) |
Dec 28, 2016 | 54.91 | 55.43 | 53.68 | 53.74 | 1,556,416 | -1.08(-1.96%) |
Dec 27, 2016 | 54.09 | 55.49 | 54.02 | 54.82 | 1,817,457 | +1.11(+2.07%) |
Dec 23, 2016 | 53.71 | 53.71 | 53.71 | 0 | -0.21(-0.39%) | |
Dec 22, 2016 | 54.60 | 54.75 | 53.84 | 53.92 | 1,603,131 | -0.58(-1.07%) |
Dec 21, 2016 | 54.39 | 55.12 | 54.27 | 54.50 | 1,708,374 | +0.45(+0.84%) |
Dec 20, 2016 | 54.32 | 54.87 | 53.88 | 54.05 | 1,934,524 | +0.27(+0.50%) |
Dec 19, 2016 | 53.98 | 54.16 | 53.27 | 53.78 | 3,352,692 | -0.17(-0.32%) |
Dec 16, 2016 | 54.87 | 55.54 | 53.82 | 53.95 | 4,207,806 | -1.20(-2.18%) |
Dec 15, 2016 | 55.23 | 55.55 | 54.77 | 55.15 | 3,189,553 | -0.56(-1.01%) |
Dec 14, 2016 | 56.24 | 57.25 | 55.63 | 55.72 | 2,648,206 | -1.50(-2.62%) |
Dec 13, 2016 | 57.39 | 57.60 | 56.13 | 57.22 | 2,792,924 | +0.19(+0.34%) |
Dec 12, 2016 | 57.73 | 58.81 | 56.64 | 57.03 | 2,929,141 | +0.98(+1.75%) |
Dec 09, 2016 | 56.11 | 56.71 | 55.34 | 56.05 | 2,566,429 | +0.25(+0.45%) |
Dec 08, 2016 | 55.36 | 56.05 | 55.08 | 55.79 | 2,061,911 | +0.36(+0.64%) |
Dec 07, 2016 | 54.76 | 56.27 | 54.18 | 55.44 | 2,573,091 | +0.64(+1.18%) |
Dec 06, 2016 | 54.85 | 55.26 | 53.56 | 54.79 | 3,359,187 | -0.95(-1.71%) |
Dec 05, 2016 | 54.85 | 56.22 | 54.75 | 55.74 | 3,407,770 | +1.28(+2.34%) |
Dec 02, 2016 | 53.10 | 54.78 | 53.00 | 54.47 | 3,234,532 | +1.10(+2.06%) |
Dec 01, 2016 | 53.08 | 54.61 | 51.98 | 53.37 | 6,030,986 | +1.51(+2.91%) |
Nov 30, 2016 | 47.54 | 52.21 | 47.54 | 51.86 | 7,916,758 | +5.54(+11.96%) |
Nov 29, 2016 | 45.62 | 46.55 | 45.06 | 46.32 | 3,036,876 | -0.59(-1.26%) |
Nov 28, 2016 | 48.12 | 48.18 | 46.87 | 46.91 | 2,795,463 | -0.80(-1.68%) |
Nov 25, 2016 | 47.83 | 48.00 | 47.54 | 47.72 | 1,079,336 | -0.43(-0.90%) |
Nov 23, 2016 | 48.15 | 48.15 | 48.15 | 0 | +0.52(+1.09%) | |
Nov 22, 2016 | 47.80 | 48.06 | 47.04 | 47.63 | 2,902,280 | +0.24(+0.51%) |
Nov 21, 2016 | 47.78 | 48.06 | 46.65 | 47.39 | 3,886,227 | +0.60(+1.27%) |
Nov 18, 2016 | 46.30 | 47.21 | 46.21 | 46.79 | 2,103,257 | +0.73(+1.59%) |
Nov 17, 2016 | 45.60 | 46.58 | 45.54 | 46.06 | 3,104,130 | +0.85(+1.88%) |
Nov 16, 2016 | 45.45 | 45.67 | 44.69 | 45.21 | 1,861,805 | -0.48(-1.05%) |
Nov 15, 2016 | 44.08 | 45.84 | 44.08 | 45.69 | 3,135,082 | +1.96(+4.48%) |
Nov 14, 2016 | 42.44 | 43.88 | 42.35 | 43.73 | 3,335,932 | +1.10(+2.59%) |
Nov 11, 2016 | 43.20 | 43.47 | 41.96 | 42.62 | 2,024,085 | -1.04(-2.39%) |
Nov 10, 2016 | 43.27 | 44.03 | 42.94 | 43.66 | 3,494,834 | +0.09(+0.20%) |
Nov 09, 2016 | 42.82 | 44.14 | 42.62 | 43.57 | 3,278,136 | +0.74(+1.73%) |
Nov 08, 2016 | 42.31 | 43.05 | 41.94 | 42.83 | 2,044,484 | +0.49(+1.17%) |
Nov 07, 2016 | 42.88 | 43.02 | 41.89 | 42.34 | 2,538,591 | +0.03(+0.06%) |
Nov 04, 2016 | 42.10 | 42.58 | 41.02 | 42.31 | 4,356,450 | -0.05(-0.11%) |
Nov 03, 2016 | 42.49 | 42.66 | 41.75 | 42.36 | 1,969,575 | +0.07(+0.18%) |
Nov 02, 2016 | 42.56 | 42.89 | 40.94 | 42.29 | 4,073,780 | -0.88(-2.04%) |
Nov 01, 2016 | 43.24 | 43.53 | 42.57 | 43.17 | 2,773,520 | +0.39(+0.90%) |
Oct 31, 2016 | 42.84 | 43.10 | 42.51 | 42.78 | 2,943,298 | -0.22(-0.52%) |
Oct 28, 2016 | 43.38 | 43.98 | 42.68 | 43.01 | 1,991,235 | -0.49(-1.12%) |
Oct 27, 2016 | 44.27 | 44.50 | 43.18 | 43.49 | 2,146,520 | -0.49(-1.11%) |
Oct 26, 2016 | 43.95 | 44.22 | 43.08 | 43.98 | 2,742,306 | -0.43(-0.96%) |
Oct 25, 2016 | 44.92 | 45.47 | 44.37 | 44.41 | 1,697,977 | -0.62(-1.37%) |
Oct 24, 2016 | 45.10 | 45.18 | 43.91 | 45.03 | 3,066,436 | -0.04(-0.09%) |
Oct 21, 2016 | 44.92 | 45.24 | 44.39 | 45.07 | 2,364,043 | -0.34(-0.75%) |
Oct 20, 2016 | 45.76 | 45.83 | 45.08 | 45.41 | 2,216,474 | -0.85(-1.85%) |
Oct 19, 2016 | 46.05 | 47.03 | 45.55 | 46.26 | 2,726,424 | +0.73(+1.59%) |
Oct 18, 2016 | 46.12 | 46.36 | 45.26 | 45.53 | 1,957,008 | +0.26(+0.57%) |
Oct 17, 2016 | 46.44 | 46.80 | 44.48 | 45.28 | 3,694,992 | -1.27(-2.74%) |
Oct 14, 2016 | 47.32 | 47.43 | 46.46 | 46.55 | 1,189,883 | -0.53(-1.12%) |
Oct 13, 2016 | 46.58 | 47.28 | 46.16 | 47.08 | 1,353,801 | +0.26(+0.56%) |
Oct 12, 2016 | 46.71 | 47.02 | 46.38 | 46.81 | 1,384,321 | -0.14(-0.29%) |
Oct 11, 2016 | 46.92 | 47.01 | 46.33 | 46.95 | 2,025,323 | -0.31(-0.66%) |
Oct 10, 2016 | 47.03 | 47.72 | 46.88 | 47.26 | 2,069,854 | +0.77(+1.66%) |
Oct 07, 2016 | 47.05 | 47.07 | 46.29 | 46.49 | 2,592,912 | -0.38(-0.81%) |
Oct 06, 2016 | 46.81 | 47.55 | 46.50 | 46.87 | 1,969,132 | +0.31(+0.67%) |
Oct 05, 2016 | 45.91 | 46.98 | 45.83 | 46.56 | 2,746,734 | +1.11(+2.45%) |
Oct 04, 2016 | 45.89 | 46.20 | 45.05 | 45.45 | 2,137,268 | -0.29(-0.64%) |