Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 55.61 | 55.61 | 55.61 | 0 | -0.29(-0.51%) | |
Dec 29, 2016 | 55.46 | 55.94 | 55.46 | 55.89 | 413,933 | +0.36(+0.64%) |
Dec 28, 2016 | 56.54 | 56.58 | 55.29 | 55.53 | 509,585 | -0.99(-1.74%) |
Dec 27, 2016 | 56.52 | 56.88 | 55.59 | 56.52 | 333,422 | +0.21(+0.37%) |
Dec 23, 2016 | 56.31 | 56.31 | 56.31 | 0 | -0.03(-0.06%) | |
Dec 22, 2016 | 56.68 | 56.90 | 55.75 | 56.34 | 516,421 | -0.42(-0.74%) |
Dec 21, 2016 | 57.21 | 57.21 | 56.72 | 56.77 | 437,641 | -0.64(-1.12%) |
Dec 20, 2016 | 56.77 | 57.67 | 56.77 | 57.41 | 645,160 | +0.59(+1.04%) |
Dec 19, 2016 | 56.57 | 57.15 | 56.48 | 56.82 | 536,531 | +0.08(+0.15%) |
Dec 16, 2016 | 56.95 | 57.09 | 56.27 | 56.73 | 1,594,666 | -0.17(-0.30%) |
Dec 15, 2016 | 56.94 | 57.39 | 56.16 | 56.90 | 701,178 | +0.28(+0.49%) |
Dec 14, 2016 | 57.04 | 57.49 | 56.43 | 56.62 | 631,456 | -0.31(-0.55%) |
Dec 13, 2016 | 57.62 | 57.76 | 56.34 | 56.93 | 973,311 | -0.56(-0.97%) |
Dec 12, 2016 | 57.45 | 58.37 | 57.15 | 57.49 | 744,095 | -0.28(-0.48%) |
Dec 09, 2016 | 59.43 | 59.43 | 57.48 | 57.77 | 1,175,154 | -1.52(-2.56%) |
Dec 08, 2016 | 59.23 | 59.35 | 58.50 | 59.29 | 753,569 | +0.26(+0.44%) |
Dec 07, 2016 | 57.55 | 59.28 | 57.25 | 59.03 | 934,438 | +1.41(+2.45%) |
Dec 06, 2016 | 57.19 | 57.73 | 56.73 | 57.62 | 652,116 | +0.60(+1.06%) |
Dec 05, 2016 | 57.38 | 58.05 | 56.73 | 57.01 | 875,948 | -0.12(-0.20%) |
Dec 02, 2016 | 57.95 | 58.46 | 56.91 | 57.13 | 1,553,710 | -0.79(-1.37%) |
Dec 01, 2016 | 56.84 | 57.96 | 56.20 | 57.92 | 1,420,587 | +1.34(+2.36%) |
Nov 30, 2016 | 56.38 | 56.95 | 56.32 | 56.58 | 954,458 | +0.48(+0.86%) |
Nov 29, 2016 | 56.51 | 56.90 | 56.06 | 56.10 | 938,453 | -0.29(-0.52%) |
Nov 28, 2016 | 57.38 | 57.59 | 56.32 | 56.40 | 1,130,194 | -1.35(-2.33%) |
Nov 25, 2016 | 57.45 | 57.75 | 56.31 | 57.74 | 316,159 | +0.56(+0.97%) |
Nov 23, 2016 | 57.19 | 57.19 | 57.19 | 0 | +1.02(+1.82%) | |
Nov 22, 2016 | 56.39 | 56.39 | 55.56 | 56.16 | 952,681 | +0.01(+0.01%) |
Nov 21, 2016 | 56.10 | 56.62 | 55.79 | 56.16 | 1,005,243 | +0.28(+0.50%) |
Nov 18, 2016 | 56.38 | 56.54 | 55.45 | 55.88 | 1,100,744 | -0.39(-0.69%) |
Nov 17, 2016 | 55.77 | 56.38 | 55.43 | 56.27 | 728,778 | +0.68(+1.22%) |
Nov 16, 2016 | 55.13 | 55.66 | 55.04 | 55.59 | 1,102,238 | +0.36(+0.65%) |
Nov 15, 2016 | 55.07 | 55.51 | 54.28 | 55.23 | 1,035,645 | +0.36(+0.65%) |
Nov 14, 2016 | 53.73 | 55.26 | 53.21 | 54.87 | 2,206,896 | +1.67(+3.13%) |
Nov 11, 2016 | 52.04 | 53.53 | 51.43 | 53.21 | 2,038,122 | +0.74(+1.41%) |
Nov 10, 2016 | 50.68 | 52.97 | 50.63 | 52.47 | 1,964,506 | +2.34(+4.67%) |
Nov 09, 2016 | 48.51 | 50.15 | 47.32 | 50.13 | 1,921,005 | +1.35(+2.78%) |
Nov 08, 2016 | 48.52 | 49.07 | 48.17 | 48.77 | 1,181,778 | +0.32(+0.67%) |
Nov 07, 2016 | 48.19 | 48.46 | 47.97 | 48.45 | 951,448 | +1.11(+2.36%) |
Nov 04, 2016 | 47.61 | 48.00 | 47.31 | 47.34 | 797,224 | -0.32(-0.67%) |
Nov 03, 2016 | 47.85 | 48.00 | 47.58 | 47.65 | 859,020 | +0.03(+0.07%) |
Nov 02, 2016 | 48.38 | 48.43 | 47.61 | 47.62 | 1,082,464 | -0.28(-0.58%) |
Nov 01, 2016 | 48.61 | 48.88 | 47.87 | 47.90 | 1,378,449 | -0.51(-1.04%) |
Oct 31, 2016 | 49.05 | 49.41 | 48.40 | 48.40 | 1,541,256 | -0.35(-0.72%) |
Oct 28, 2016 | 49.09 | 49.72 | 48.46 | 48.75 | 2,089,850 | -0.94(-1.89%) |
Oct 27, 2016 | 48.40 | 49.99 | 48.34 | 49.69 | 2,311,701 | +1.95(+4.09%) |
Oct 26, 2016 | 46.34 | 47.92 | 46.33 | 47.74 | 2,206,760 | +1.58(+3.41%) |
Oct 25, 2016 | 46.16 | 46.31 | 45.77 | 46.17 | 688,498 | +0.14(+0.31%) |
Oct 24, 2016 | 45.70 | 46.07 | 45.68 | 46.03 | 590,152 | +0.60(+1.31%) |
Oct 21, 2016 | 44.99 | 45.47 | 44.61 | 45.43 | 737,382 | +0.23(+0.52%) |
Oct 20, 2016 | 45.40 | 45.77 | 45.09 | 45.20 | 1,076,425 | -0.34(-0.74%) |
Oct 19, 2016 | 45.36 | 45.67 | 45.22 | 45.53 | 562,808 | +0.16(+0.34%) |
Oct 18, 2016 | 45.60 | 45.69 | 45.10 | 45.38 | 581,620 | +0.15(+0.33%) |
Oct 17, 2016 | 44.89 | 45.28 | 44.68 | 45.23 | 784,011 | +0.15(+0.33%) |
Oct 14, 2016 | 45.52 | 45.53 | 44.83 | 45.08 | 1,044,731 | -0.11(-0.24%) |
Oct 13, 2016 | 45.48 | 45.48 | 44.88 | 45.19 | 682,592 | -0.75(-1.62%) |
Oct 12, 2016 | 46.12 | 46.12 | 45.56 | 45.94 | 691,881 | -0.11(-0.24%) |
Oct 11, 2016 | 46.21 | 46.39 | 45.86 | 46.05 | 1,219,533 | -0.36(-0.78%) |
Oct 10, 2016 | 46.11 | 46.46 | 45.90 | 46.41 | 749,091 | +0.65(+1.42%) |
Oct 07, 2016 | 45.66 | 45.92 | 45.02 | 45.76 | 994,485 | +0.02(+0.04%) |
Oct 06, 2016 | 45.32 | 45.84 | 45.16 | 45.74 | 608,645 | +0.25(+0.56%) |
Oct 05, 2016 | 45.03 | 45.52 | 44.76 | 45.49 | 641,676 | +0.68(+1.52%) |
Oct 04, 2016 | 44.82 | 45.12 | 44.52 | 44.81 | 630,958 | +0.05(+0.12%) |