Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.22 | 51.22 | 51.22 | 0 | -0.08(-0.15%) | |
Dec 29, 2016 | 51.34 | 51.37 | 51.24 | 51.30 | 2,374,373 | +0.10(+0.19%) |
Dec 28, 2016 | 51.50 | 51.55 | 51.17 | 51.20 | 2,035,382 | -0.25(-0.49%) |
Dec 27, 2016 | 51.46 | 51.57 | 51.37 | 51.45 | 3,014,960 | +0.07(+0.13%) |
Dec 23, 2016 | 51.38 | 51.38 | 51.38 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 51.41 | 51.41 | 51.25 | 51.35 | 1,804,908 | -0.09(-0.17%) |
Dec 21, 2016 | 51.50 | 51.56 | 51.43 | 51.43 | 1,871,730 | -0.13(-0.25%) |
Dec 20, 2016 | 51.44 | 51.56 | 51.41 | 51.56 | 2,482,344 | +0.18(+0.35%) |
Dec 19, 2016 | 51.36 | 51.50 | 51.31 | 51.38 | 1,581,291 | +0.06(+0.12%) |
Dec 16, 2016 | 51.48 | 51.51 | 51.27 | 51.32 | 5,513,831 | -0.10(-0.20%) |
Dec 15, 2016 | 51.35 | 51.55 | 51.27 | 51.42 | 2,924,545 | +0.08(+0.15%) |
Dec 14, 2016 | 51.90 | 51.99 | 51.29 | 51.35 | 2,494,271 | -0.63(-1.20%) |
Dec 13, 2016 | 51.80 | 52.12 | 51.80 | 51.97 | 2,094,269 | +0.41(+0.80%) |
Dec 12, 2016 | 51.59 | 51.75 | 51.49 | 51.56 | 3,517,630 | -0.16(-0.31%) |
Dec 09, 2016 | 51.54 | 51.72 | 51.49 | 51.72 | 1,843,189 | +0.24(+0.47%) |
Dec 08, 2016 | 51.37 | 51.58 | 51.28 | 51.48 | 2,369,722 | +0.09(+0.18%) |
Dec 07, 2016 | 50.73 | 51.42 | 50.72 | 51.39 | 2,675,583 | +0.69(+1.37%) |
Dec 06, 2016 | 50.51 | 50.69 | 50.42 | 50.69 | 1,981,582 | +0.27(+0.54%) |
Dec 05, 2016 | 50.30 | 50.47 | 50.27 | 50.42 | 1,970,933 | +0.34(+0.68%) |
Dec 02, 2016 | 49.97 | 50.18 | 49.95 | 50.08 | 2,012,562 | +0.09(+0.17%) |
Dec 01, 2016 | 50.25 | 50.28 | 49.93 | 49.99 | 12,100,262 | -0.24(-0.48%) |
Nov 30, 2016 | 50.46 | 50.54 | 50.23 | 50.23 | 1,885,395 | -0.13(-0.26%) |
Nov 29, 2016 | 50.19 | 50.45 | 50.11 | 50.36 | 2,021,601 | +0.13(+0.26%) |
Nov 28, 2016 | 50.34 | 50.39 | 50.17 | 50.23 | 3,082,733 | -0.19(-0.37%) |
Nov 25, 2016 | 50.33 | 50.42 | 50.29 | 50.42 | 738,878 | +0.19(+0.38%) |
Nov 23, 2016 | 50.23 | 50.23 | 50.23 | 0 | -0.12(-0.24%) | |
Nov 22, 2016 | 50.26 | 50.35 | 50.11 | 50.35 | 2,502,576 | +0.21(+0.41%) |
Nov 21, 2016 | 49.91 | 50.17 | 49.91 | 50.15 | 1,210,585 | +0.39(+0.78%) |
Nov 18, 2016 | 49.85 | 49.91 | 49.69 | 49.76 | 1,712,958 | -0.24(-0.48%) |
Nov 17, 2016 | 49.82 | 50.08 | 49.82 | 50.00 | 2,753,272 | +0.24(+0.48%) |
Nov 16, 2016 | 49.69 | 49.82 | 49.66 | 49.76 | 10,646,472 | -0.21(-0.41%) |
Nov 15, 2016 | 49.42 | 49.97 | 49.42 | 49.97 | 2,491,074 | +0.43(+0.87%) |
Nov 14, 2016 | 49.66 | 49.66 | 49.35 | 49.54 | 1,849,822 | -0.14(-0.28%) |
Nov 11, 2016 | 49.64 | 49.88 | 49.37 | 49.67 | 2,557,102 | -0.27(-0.55%) |
Nov 10, 2016 | 50.09 | 50.29 | 49.71 | 49.95 | 1,934,460 | -0.14(-0.27%) |
Nov 09, 2016 | 49.37 | 50.23 | 49.31 | 50.09 | 2,632,814 | +0.15(+0.31%) |
Nov 08, 2016 | 49.55 | 50.04 | 49.49 | 49.93 | 2,183,170 | +0.27(+0.55%) |
Nov 07, 2016 | 49.30 | 49.68 | 49.30 | 49.66 | 2,218,256 | +0.99(+2.04%) |
Nov 04, 2016 | 48.75 | 48.97 | 48.62 | 48.66 | 2,184,321 | -0.25(-0.51%) |
Nov 03, 2016 | 49.19 | 49.21 | 48.84 | 48.91 | 3,693,942 | -0.14(-0.28%) |
Nov 02, 2016 | 49.32 | 49.41 | 48.95 | 49.05 | 3,362,998 | -0.36(-0.73%) |
Nov 01, 2016 | 49.86 | 49.89 | 49.13 | 49.41 | 4,169,488 | -0.31(-0.62%) |
Oct 31, 2016 | 49.73 | 49.83 | 49.64 | 49.72 | 1,593,247 | +0.02(+0.03%) |
Oct 28, 2016 | 49.79 | 49.96 | 49.55 | 49.70 | 5,690,201 | -0.16(-0.33%) |
Oct 27, 2016 | 50.10 | 50.14 | 49.83 | 49.86 | 930,727 | -0.10(-0.21%) |
Oct 26, 2016 | 49.99 | 50.13 | 49.85 | 49.97 | 1,296,154 | -0.23(-0.46%) |
Oct 25, 2016 | 50.20 | 50.29 | 50.08 | 50.20 | 1,226,632 | -0.08(-0.15%) |
Oct 24, 2016 | 50.25 | 50.39 | 50.17 | 50.27 | 768,521 | +0.15(+0.31%) |
Oct 21, 2016 | 49.91 | 50.15 | 49.86 | 50.12 | 780,315 | -0.02(-0.03%) |
Oct 20, 2016 | 50.15 | 50.29 | 49.99 | 50.14 | 1,949,587 | -0.08(-0.15%) |
Oct 19, 2016 | 50.15 | 50.30 | 50.07 | 50.21 | 989,257 | +0.17(+0.34%) |
Oct 18, 2016 | 50.09 | 50.16 | 49.94 | 50.04 | 1,348,869 | +0.44(+0.88%) |
Oct 17, 2016 | 49.68 | 49.79 | 49.56 | 49.61 | 1,409,162 | -0.15(-0.29%) |
Oct 14, 2016 | 50.01 | 50.14 | 49.73 | 49.75 | 1,007,747 | +0.03(+0.07%) |
Oct 13, 2016 | 49.49 | 49.85 | 49.26 | 49.72 | 1,920,781 | -0.21(-0.43%) |
Oct 12, 2016 | 49.90 | 50.04 | 49.78 | 49.93 | 1,153,602 | +0.00(+0.00%) |
Oct 11, 2016 | 50.40 | 50.42 | 49.75 | 49.93 | 1,820,606 | -0.70(-1.39%) |
Oct 10, 2016 | 50.61 | 50.77 | 50.60 | 50.63 | 742,664 | +0.24(+0.48%) |
Oct 07, 2016 | 50.56 | 50.62 | 50.11 | 50.39 | 1,275,263 | -0.21(-0.41%) |
Oct 06, 2016 | 50.56 | 50.64 | 50.40 | 50.60 | 1,318,338 | -0.08(-0.15%) |
Oct 05, 2016 | 50.56 | 50.76 | 50.56 | 50.68 | 828,364 | +0.30(+0.60%) |
Oct 04, 2016 | 50.75 | 50.78 | 50.24 | 50.38 | 2,176,782 | -0.21(-0.41%) |