Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.76 | 53.76 | 53.76 | 0 | -0.21(-0.39%) | |
Dec 29, 2016 | 53.88 | 54.41 | 53.76 | 53.97 | 340,269 | +0.02(+0.04%) |
Dec 28, 2016 | 54.94 | 54.94 | 53.89 | 53.95 | 426,490 | -0.79(-1.45%) |
Dec 27, 2016 | 54.75 | 55.05 | 54.29 | 54.75 | 316,611 | +0.09(+0.16%) |
Dec 23, 2016 | 54.66 | 54.66 | 54.66 | 0 | +0.56(+1.03%) | |
Dec 22, 2016 | 53.95 | 54.48 | 53.70 | 54.11 | 454,445 | +0.12(+0.23%) |
Dec 21, 2016 | 53.65 | 54.32 | 53.55 | 53.98 | 718,104 | +0.40(+0.75%) |
Dec 20, 2016 | 52.84 | 53.60 | 52.69 | 53.58 | 656,366 | +0.83(+1.58%) |
Dec 19, 2016 | 52.56 | 53.25 | 52.56 | 52.75 | 448,039 | +0.14(+0.27%) |
Dec 16, 2016 | 52.80 | 53.13 | 52.48 | 52.60 | 834,816 | -0.20(-0.38%) |
Dec 15, 2016 | 52.74 | 53.00 | 52.28 | 52.80 | 464,993 | +0.09(+0.16%) |
Dec 14, 2016 | 53.47 | 53.93 | 52.51 | 52.72 | 528,450 | -0.66(-1.24%) |
Dec 13, 2016 | 53.85 | 54.62 | 53.34 | 53.38 | 543,309 | -0.17(-0.32%) |
Dec 12, 2016 | 52.76 | 53.85 | 52.76 | 53.55 | 639,568 | +0.59(+1.12%) |
Dec 09, 2016 | 53.39 | 53.90 | 52.69 | 52.96 | 813,951 | -0.37(-0.70%) |
Dec 08, 2016 | 52.62 | 53.46 | 52.18 | 53.33 | 521,349 | +0.82(+1.56%) |
Dec 07, 2016 | 52.41 | 52.81 | 52.13 | 52.51 | 766,770 | -0.02(-0.04%) |
Dec 06, 2016 | 51.77 | 52.63 | 51.36 | 52.53 | 739,726 | +0.91(+1.76%) |
Dec 05, 2016 | 51.73 | 51.84 | 51.43 | 51.62 | 553,772 | +0.34(+0.67%) |
Dec 02, 2016 | 50.61 | 51.98 | 50.54 | 51.28 | 577,716 | +0.75(+1.49%) |
Dec 01, 2016 | 51.06 | 51.36 | 50.20 | 50.52 | 621,893 | -0.40(-0.79%) |
Nov 30, 2016 | 51.60 | 51.66 | 50.70 | 50.93 | 579,405 | -0.59(-1.15%) |
Nov 29, 2016 | 52.19 | 52.44 | 51.08 | 51.52 | 1,314,785 | -0.66(-1.26%) |
Nov 28, 2016 | 52.69 | 52.75 | 52.05 | 52.18 | 365,091 | -0.55(-1.05%) |
Nov 25, 2016 | 52.57 | 53.08 | 52.38 | 52.73 | 204,307 | +0.38(+0.73%) |
Nov 23, 2016 | 52.35 | 52.35 | 52.35 | 0 | +0.98(+1.91%) | |
Nov 22, 2016 | 52.21 | 52.53 | 51.03 | 51.36 | 1,080,344 | -1.56(-2.94%) |
Nov 21, 2016 | 53.05 | 53.64 | 52.73 | 52.92 | 437,223 | -0.02(-0.04%) |
Nov 18, 2016 | 53.28 | 53.28 | 52.71 | 52.94 | 579,556 | -0.29(-0.54%) |
Nov 17, 2016 | 52.78 | 53.07 | 52.68 | 53.23 | 751,583 | +0.58(+1.11%) |
Nov 16, 2016 | 52.19 | 52.75 | 51.99 | 52.64 | 528,421 | +0.09(+0.16%) |
Nov 15, 2016 | 52.04 | 53.04 | 52.04 | 52.56 | 877,766 | +0.66(+1.27%) |
Nov 14, 2016 | 50.90 | 51.96 | 50.59 | 51.90 | 1,384,854 | +1.15(+2.26%) |
Nov 11, 2016 | 52.11 | 52.62 | 50.58 | 50.75 | 1,182,351 | -1.43(-2.74%) |
Nov 10, 2016 | 51.76 | 52.84 | 51.63 | 52.19 | 1,690,250 | +1.06(+2.07%) |
Nov 09, 2016 | 53.32 | 53.47 | 48.21 | 51.13 | 2,868,362 | -5.64(-9.94%) |
Nov 08, 2016 | 56.57 | 57.00 | 56.15 | 56.77 | 488,307 | +0.03(+0.05%) |
Nov 07, 2016 | 55.90 | 57.26 | 55.65 | 56.74 | 719,542 | +1.93(+3.52%) |
Nov 04, 2016 | 53.68 | 55.33 | 53.40 | 54.81 | 1,005,955 | +1.37(+2.57%) |
Nov 03, 2016 | 51.57 | 55.18 | 51.57 | 53.44 | 1,300,866 | +2.13(+4.15%) |
Nov 02, 2016 | 51.73 | 52.53 | 51.23 | 51.31 | 1,124,338 | -0.72(-1.38%) |
Nov 01, 2016 | 52.93 | 52.94 | 51.51 | 52.02 | 834,054 | -0.88(-1.66%) |
Oct 31, 2016 | 52.87 | 53.21 | 52.51 | 52.90 | 677,057 | +0.02(+0.04%) |
Oct 28, 2016 | 52.75 | 53.23 | 52.71 | 52.88 | 487,165 | +0.06(+0.11%) |
Oct 27, 2016 | 53.74 | 53.94 | 52.51 | 52.83 | 706,024 | -0.64(-1.20%) |
Oct 26, 2016 | 54.64 | 54.64 | 52.99 | 53.47 | 753,572 | -1.58(-2.88%) |
Oct 25, 2016 | 56.87 | 56.92 | 54.87 | 55.05 | 1,183,553 | -1.94(-3.40%) |
Oct 24, 2016 | 57.38 | 57.38 | 56.69 | 56.99 | 293,320 | +0.30(+0.52%) |
Oct 21, 2016 | 56.62 | 56.82 | 56.30 | 56.69 | 163,032 | -0.25(-0.44%) |
Oct 20, 2016 | 56.69 | 57.20 | 56.58 | 56.94 | 180,199 | +0.11(+0.20%) |
Oct 19, 2016 | 57.18 | 57.60 | 56.70 | 56.83 | 364,888 | -0.36(-0.63%) |
Oct 18, 2016 | 57.42 | 57.58 | 57.12 | 57.19 | 345,355 | +0.34(+0.60%) |
Oct 17, 2016 | 56.81 | 57.07 | 56.78 | 56.84 | 176,465 | -0.04(-0.07%) |
Oct 14, 2016 | 57.63 | 57.63 | 56.88 | 56.88 | 275,816 | -0.40(-0.70%) |
Oct 13, 2016 | 56.95 | 57.71 | 56.58 | 57.28 | 560,418 | -0.12(-0.22%) |
Oct 12, 2016 | 57.71 | 57.87 | 57.15 | 57.41 | 483,498 | -0.17(-0.30%) |
Oct 11, 2016 | 59.34 | 59.34 | 57.14 | 57.58 | 542,177 | -2.04(-3.43%) |
Oct 10, 2016 | 59.46 | 60.26 | 59.46 | 59.62 | 484,945 | +0.23(+0.39%) |
Oct 07, 2016 | 58.98 | 59.45 | 58.74 | 59.39 | 619,781 | +0.29(+0.48%) |
Oct 06, 2016 | 59.10 | 59.34 | 58.46 | 59.11 | 554,238 | +0.05(+0.08%) |
Oct 05, 2016 | 58.74 | 59.60 | 58.74 | 59.06 | 839,086 | +0.33(+0.57%) |
Oct 04, 2016 | 59.10 | 59.34 | 58.36 | 58.73 | 407,082 | -0.14(-0.24%) |