Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.94 | 50.94 | 50.94 | 0 | -0.34(-0.66%) | |
Dec 29, 2016 | 51.46 | 51.85 | 51.10 | 51.28 | 487,594 | -0.24(-0.47%) |
Dec 28, 2016 | 52.47 | 52.47 | 51.50 | 51.52 | 380,628 | -0.70(-1.34%) |
Dec 27, 2016 | 51.92 | 52.44 | 51.92 | 52.22 | 296,075 | +0.39(+0.75%) |
Dec 23, 2016 | 51.83 | 51.83 | 51.83 | 0 | -0.34(-0.65%) | |
Dec 22, 2016 | 52.01 | 52.26 | 51.71 | 52.17 | 778,029 | +0.13(+0.24%) |
Dec 21, 2016 | 51.93 | 52.63 | 51.61 | 52.04 | 962,418 | +0.27(+0.52%) |
Dec 20, 2016 | 51.48 | 51.83 | 51.34 | 51.77 | 829,955 | +0.24(+0.47%) |
Dec 19, 2016 | 51.06 | 51.56 | 50.80 | 51.53 | 778,999 | +0.39(+0.76%) |
Dec 16, 2016 | 51.47 | 51.52 | 50.84 | 51.14 | 1,089,165 | -0.06(-0.11%) |
Dec 15, 2016 | 51.31 | 52.00 | 50.89 | 51.20 | 1,037,100 | -0.08(-0.15%) |
Dec 14, 2016 | 51.61 | 51.85 | 51.07 | 51.28 | 1,564,045 | -0.23(-0.45%) |
Dec 13, 2016 | 51.38 | 51.74 | 50.76 | 51.51 | 1,311,544 | +0.12(+0.23%) |
Dec 12, 2016 | 52.30 | 52.66 | 51.08 | 51.39 | 878,514 | -0.78(-1.50%) |
Dec 09, 2016 | 51.52 | 52.32 | 51.48 | 52.18 | 894,550 | +0.55(+1.07%) |
Dec 08, 2016 | 51.31 | 52.28 | 51.31 | 51.63 | 2,290,053 | +0.61(+1.20%) |
Dec 07, 2016 | 50.10 | 51.10 | 50.10 | 51.02 | 1,596,572 | +0.73(+1.45%) |
Dec 06, 2016 | 50.13 | 50.50 | 50.01 | 50.29 | 909,702 | +0.17(+0.35%) |
Dec 05, 2016 | 50.48 | 50.94 | 50.04 | 50.12 | 1,270,010 | -0.27(-0.54%) |
Dec 02, 2016 | 50.67 | 50.75 | 49.97 | 50.39 | 2,135,974 | -0.37(-0.73%) |
Dec 01, 2016 | 52.86 | 53.10 | 50.70 | 50.76 | 2,227,375 | -1.95(-3.70%) |
Nov 30, 2016 | 54.10 | 54.25 | 52.64 | 52.70 | 1,312,124 | -1.21(-2.25%) |
Nov 29, 2016 | 53.21 | 54.05 | 53.20 | 53.91 | 1,236,624 | +0.49(+0.93%) |
Nov 28, 2016 | 52.93 | 53.60 | 52.88 | 53.42 | 507,718 | +0.21(+0.40%) |
Nov 25, 2016 | 53.35 | 53.35 | 52.69 | 53.21 | 175,809 | +0.08(+0.15%) |
Nov 23, 2016 | 53.13 | 53.13 | 53.13 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 52.65 | 53.20 | 52.33 | 53.12 | 662,183 | +0.59(+1.13%) |
Nov 21, 2016 | 51.52 | 52.58 | 51.48 | 52.53 | 808,393 | +0.89(+1.73%) |
Nov 18, 2016 | 51.24 | 51.99 | 51.24 | 51.64 | 925,205 | +0.30(+0.59%) |
Nov 17, 2016 | 51.39 | 51.57 | 50.64 | 51.34 | 1,035,920 | -0.08(-0.15%) |
Nov 16, 2016 | 51.96 | 52.12 | 51.35 | 51.41 | 820,065 | -0.75(-1.43%) |
Nov 15, 2016 | 52.14 | 52.49 | 52.03 | 52.16 | 867,883 | +0.25(+0.49%) |
Nov 14, 2016 | 50.86 | 51.94 | 50.74 | 51.91 | 1,089,843 | +1.25(+2.47%) |
Nov 11, 2016 | 50.96 | 51.14 | 50.07 | 50.66 | 1,429,294 | -0.40(-0.78%) |
Nov 10, 2016 | 52.82 | 53.28 | 51.01 | 51.06 | 1,122,208 | -1.38(-2.62%) |
Nov 09, 2016 | 52.27 | 53.09 | 51.77 | 52.43 | 1,093,370 | -0.52(-0.99%) |
Nov 08, 2016 | 52.36 | 53.17 | 52.01 | 52.95 | 523,714 | +0.43(+0.81%) |
Nov 07, 2016 | 52.11 | 52.65 | 52.11 | 52.53 | 633,633 | +1.13(+2.21%) |
Nov 04, 2016 | 51.85 | 52.04 | 51.39 | 51.39 | 935,344 | -0.42(-0.80%) |
Nov 03, 2016 | 51.51 | 52.25 | 51.22 | 51.81 | 613,995 | +0.48(+0.94%) |
Nov 02, 2016 | 51.65 | 52.02 | 51.33 | 51.33 | 689,242 | -0.50(-0.97%) |
Nov 01, 2016 | 52.73 | 52.77 | 51.60 | 51.83 | 820,523 | -0.74(-1.40%) |
Oct 31, 2016 | 52.64 | 52.87 | 52.31 | 52.57 | 1,000,655 | +0.13(+0.24%) |
Oct 28, 2016 | 52.40 | 52.71 | 52.01 | 52.44 | 903,127 | +0.06(+0.11%) |
Oct 27, 2016 | 52.89 | 52.89 | 52.26 | 52.38 | 775,234 | -0.45(-0.84%) |
Oct 26, 2016 | 52.89 | 53.43 | 52.81 | 52.83 | 867,123 | -0.10(-0.18%) |
Oct 25, 2016 | 52.72 | 53.30 | 52.71 | 52.93 | 704,351 | +0.04(+0.07%) |
Oct 24, 2016 | 53.15 | 53.52 | 52.81 | 52.89 | 737,979 | +0.03(+0.06%) |
Oct 21, 2016 | 52.51 | 53.26 | 52.21 | 52.86 | 1,091,071 | -0.20(-0.38%) |
Oct 20, 2016 | 54.15 | 54.69 | 52.32 | 53.06 | 2,856,453 | -1.94(-3.52%) |
Oct 19, 2016 | 54.61 | 55.33 | 54.12 | 55.00 | 1,543,121 | +0.76(+1.39%) |
Oct 18, 2016 | 55.40 | 55.71 | 54.19 | 54.24 | 2,075,574 | +0.58(+1.08%) |
Oct 17, 2016 | 53.81 | 53.99 | 53.08 | 53.66 | 1,027,169 | +0.12(+0.22%) |
Oct 14, 2016 | 53.89 | 54.26 | 53.55 | 53.55 | 550,599 | +0.07(+0.13%) |
Oct 13, 2016 | 53.25 | 54.13 | 52.74 | 53.48 | 1,080,708 | -0.28(-0.52%) |
Oct 12, 2016 | 53.39 | 53.83 | 53.27 | 53.76 | 736,004 | +0.37(+0.69%) |
Oct 11, 2016 | 53.71 | 53.71 | 52.94 | 53.39 | 668,237 | -0.61(-1.13%) |
Oct 10, 2016 | 54.42 | 54.60 | 53.88 | 54.00 | 510,127 | -0.13(-0.23%) |
Oct 07, 2016 | 54.54 | 54.57 | 53.75 | 54.13 | 1,032,136 | -0.39(-0.71%) |
Oct 06, 2016 | 54.27 | 54.76 | 54.10 | 54.51 | 526,367 | +0.22(+0.41%) |
Oct 05, 2016 | 54.34 | 54.49 | 54.23 | 54.29 | 728,231 | +0.29(+0.54%) |
Oct 04, 2016 | 55.11 | 55.17 | 53.88 | 54.00 | 942,145 | -0.96(-1.75%) |