Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.34 | 51.34 | 51.34 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 51.70 | 51.73 | 51.28 | 51.40 | 1,271,041 | -0.15(-0.28%) |
Dec 28, 2016 | 52.15 | 52.29 | 51.52 | 51.55 | 1,511,578 | -0.57(-1.10%) |
Dec 27, 2016 | 51.98 | 52.24 | 51.77 | 52.12 | 1,201,154 | +0.42(+0.81%) |
Dec 23, 2016 | 51.70 | 51.70 | 51.70 | 0 | -0.42(-0.80%) | |
Dec 22, 2016 | 52.12 | 52.12 | 51.71 | 52.12 | 1,848,810 | -0.05(-0.09%) |
Dec 21, 2016 | 52.84 | 52.84 | 52.13 | 52.17 | 1,934,129 | -0.67(-1.27%) |
Dec 20, 2016 | 52.79 | 52.84 | 52.25 | 52.84 | 2,518,140 | +0.37(+0.71%) |
Dec 19, 2016 | 52.59 | 52.77 | 52.19 | 52.47 | 2,931,329 | -0.24(-0.45%) |
Dec 16, 2016 | 53.36 | 54.05 | 52.63 | 52.70 | 5,416,960 | -0.37(-0.70%) |
Dec 15, 2016 | 53.36 | 54.11 | 53.00 | 53.08 | 4,053,692 | -0.04(-0.07%) |
Dec 14, 2016 | 53.98 | 54.14 | 53.05 | 53.11 | 5,417,082 | -0.95(-1.75%) |
Dec 13, 2016 | 54.25 | 54.43 | 53.88 | 54.06 | 2,119,323 | -0.01(-0.02%) |
Dec 12, 2016 | 54.09 | 54.28 | 53.54 | 54.07 | 3,814,631 | -0.06(-0.12%) |
Dec 09, 2016 | 53.90 | 54.31 | 53.58 | 54.13 | 2,392,164 | +0.18(+0.34%) |
Dec 08, 2016 | 53.91 | 54.05 | 53.41 | 53.95 | 3,564,529 | +0.34(+0.64%) |
Dec 07, 2016 | 53.37 | 53.91 | 53.21 | 53.61 | 4,503,720 | +0.47(+0.89%) |
Dec 06, 2016 | 52.44 | 53.19 | 52.30 | 53.13 | 4,198,052 | +0.70(+1.33%) |
Dec 05, 2016 | 51.63 | 52.50 | 51.59 | 52.44 | 4,650,490 | +1.03(+2.01%) |
Dec 02, 2016 | 51.17 | 51.48 | 50.81 | 51.40 | 3,469,664 | +0.27(+0.53%) |
Dec 01, 2016 | 50.36 | 51.17 | 50.25 | 51.13 | 4,558,369 | +0.86(+1.71%) |
Nov 30, 2016 | 50.19 | 50.68 | 50.14 | 50.27 | 6,032,551 | +0.51(+1.02%) |
Nov 29, 2016 | 49.31 | 49.85 | 48.95 | 49.76 | 3,331,845 | +0.69(+1.41%) |
Nov 28, 2016 | 49.60 | 49.71 | 49.02 | 49.07 | 2,366,850 | -0.55(-1.12%) |
Nov 25, 2016 | 49.43 | 49.62 | 49.18 | 49.62 | 810,580 | +0.33(+0.66%) |
Nov 23, 2016 | 49.30 | 49.30 | 49.30 | 0 | -0.07(-0.15%) | |
Nov 22, 2016 | 50.19 | 50.20 | 49.21 | 49.37 | 3,401,877 | -0.70(-1.40%) |
Nov 21, 2016 | 49.85 | 50.07 | 49.47 | 50.07 | 3,654,226 | +0.33(+0.66%) |
Nov 18, 2016 | 49.64 | 49.93 | 49.63 | 49.74 | 3,713,303 | -0.07(-0.15%) |
Nov 17, 2016 | 49.46 | 50.04 | 49.31 | 49.81 | 3,504,131 | +0.41(+0.83%) |
Nov 16, 2016 | 49.99 | 50.23 | 49.18 | 49.41 | 4,983,560 | -0.95(-1.89%) |
Nov 15, 2016 | 50.29 | 50.56 | 49.82 | 50.36 | 3,147,272 | -0.08(-0.16%) |
Nov 14, 2016 | 51.17 | 51.26 | 49.95 | 50.44 | 4,374,085 | -0.60(-1.17%) |
Nov 11, 2016 | 51.90 | 51.99 | 50.73 | 51.04 | 3,764,520 | -0.95(-1.83%) |
Nov 10, 2016 | 52.62 | 53.26 | 51.83 | 51.99 | 4,166,305 | -0.04(-0.07%) |
Nov 09, 2016 | 50.08 | 52.24 | 49.45 | 52.03 | 5,441,113 | +2.47(+4.98%) |
Nov 08, 2016 | 49.43 | 49.76 | 49.17 | 49.56 | 2,416,109 | +0.17(+0.35%) |
Nov 07, 2016 | 49.13 | 49.45 | 49.02 | 49.39 | 3,742,423 | +0.96(+1.99%) |
Nov 04, 2016 | 48.92 | 49.02 | 48.33 | 48.43 | 2,458,159 | -0.48(-0.97%) |
Nov 03, 2016 | 48.35 | 48.92 | 48.31 | 48.90 | 4,085,844 | +0.77(+1.60%) |
Nov 02, 2016 | 47.66 | 48.36 | 47.66 | 48.13 | 4,338,757 | +0.39(+0.82%) |
Nov 01, 2016 | 48.63 | 48.93 | 47.42 | 47.74 | 7,582,209 | -1.33(-2.71%) |
Oct 31, 2016 | 48.68 | 49.37 | 48.36 | 49.07 | 4,469,070 | +0.46(+0.96%) |
Oct 28, 2016 | 48.29 | 48.65 | 48.15 | 48.60 | 2,947,674 | +0.31(+0.65%) |
Oct 27, 2016 | 48.41 | 48.53 | 48.11 | 48.29 | 3,061,417 | -0.04(-0.08%) |
Oct 26, 2016 | 48.26 | 48.61 | 48.25 | 48.33 | 2,225,473 | -0.11(-0.23%) |
Oct 25, 2016 | 48.27 | 48.79 | 48.27 | 48.44 | 2,173,492 | +0.07(+0.15%) |
Oct 24, 2016 | 48.48 | 48.48 | 48.22 | 48.37 | 1,711,102 | +0.04(+0.08%) |
Oct 21, 2016 | 47.85 | 48.45 | 47.74 | 48.33 | 2,749,360 | +0.24(+0.49%) |
Oct 20, 2016 | 48.44 | 48.63 | 48.09 | 48.09 | 2,232,548 | -0.37(-0.76%) |
Oct 19, 2016 | 48.76 | 48.85 | 48.28 | 48.46 | 2,092,889 | -0.11(-0.22%) |
Oct 18, 2016 | 48.70 | 48.95 | 48.29 | 48.57 | 2,092,757 | +0.32(+0.66%) |
Oct 17, 2016 | 49.22 | 49.35 | 48.22 | 48.25 | 2,592,277 | -0.98(-1.99%) |
Oct 14, 2016 | 48.72 | 49.45 | 48.61 | 49.23 | 3,633,748 | +0.86(+1.77%) |
Oct 13, 2016 | 48.25 | 48.45 | 48.03 | 48.37 | 3,386,848 | -0.14(-0.29%) |
Oct 12, 2016 | 48.23 | 48.59 | 48.01 | 48.51 | 2,591,290 | +0.36(+0.75%) |
Oct 11, 2016 | 48.72 | 48.84 | 48.08 | 48.15 | 3,599,919 | -0.55(-1.14%) |
Oct 10, 2016 | 48.79 | 48.96 | 48.44 | 48.71 | 2,953,752 | +0.20(+0.41%) |
Oct 07, 2016 | 48.65 | 48.68 | 48.23 | 48.51 | 1,867,866 | -0.07(-0.15%) |
Oct 06, 2016 | 48.55 | 48.70 | 48.41 | 48.58 | 1,976,919 | -0.11(-0.22%) |
Oct 05, 2016 | 48.63 | 48.75 | 48.39 | 48.69 | 3,535,247 | +0.10(+0.21%) |
Oct 04, 2016 | 48.63 | 49.04 | 48.52 | 48.59 | 2,699,336 | +0.02(+0.03%) |