Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.30(-0.53%) | |
Dec 29, 2016 | 55.69 | 56.43 | 55.68 | 56.38 | 1,460,164 | +0.76(+1.37%) |
Dec 28, 2016 | 56.11 | 56.11 | 55.52 | 55.62 | 1,147,526 | -0.52(-0.92%) |
Dec 27, 2016 | 55.95 | 56.27 | 55.76 | 56.13 | 951,747 | +0.09(+0.16%) |
Dec 23, 2016 | 56.04 | 56.04 | 56.04 | 0 | +0.10(+0.18%) | |
Dec 22, 2016 | 55.65 | 56.05 | 55.41 | 55.94 | 1,560,689 | +0.29(+0.52%) |
Dec 21, 2016 | 55.90 | 56.22 | 55.64 | 55.66 | 959,200 | -0.24(-0.44%) |
Dec 20, 2016 | 55.58 | 56.23 | 55.38 | 55.90 | 2,136,900 | +0.30(+0.55%) |
Dec 19, 2016 | 55.59 | 55.91 | 55.22 | 55.59 | 1,513,348 | +0.27(+0.50%) |
Dec 16, 2016 | 54.64 | 55.84 | 54.64 | 55.32 | 4,004,984 | +0.71(+1.30%) |
Dec 15, 2016 | 54.16 | 54.69 | 53.89 | 54.61 | 2,178,298 | +0.41(+0.76%) |
Dec 14, 2016 | 55.90 | 56.26 | 54.08 | 54.20 | 2,797,493 | -1.58(-2.82%) |
Dec 13, 2016 | 55.47 | 55.97 | 55.39 | 55.78 | 2,688,809 | +0.35(+0.63%) |
Dec 12, 2016 | 54.32 | 55.56 | 54.25 | 55.43 | 2,349,893 | +1.05(+1.93%) |
Dec 09, 2016 | 53.78 | 54.44 | 53.59 | 54.38 | 2,333,027 | +0.65(+1.22%) |
Dec 08, 2016 | 53.20 | 53.81 | 52.77 | 53.72 | 1,667,748 | +0.13(+0.24%) |
Dec 07, 2016 | 52.81 | 53.60 | 52.81 | 53.59 | 1,861,438 | +0.96(+1.82%) |
Dec 06, 2016 | 53.26 | 53.27 | 52.56 | 52.63 | 1,899,931 | -0.43(-0.82%) |
Dec 05, 2016 | 52.76 | 53.10 | 52.41 | 53.07 | 2,691,208 | +0.02(+0.04%) |
Dec 02, 2016 | 53.35 | 53.70 | 52.73 | 53.04 | 2,037,828 | +0.17(+0.32%) |
Dec 01, 2016 | 52.76 | 53.12 | 52.60 | 52.88 | 2,574,131 | -0.23(-0.43%) |
Nov 30, 2016 | 54.55 | 54.64 | 53.09 | 53.11 | 5,052,006 | -2.19(-3.96%) |
Nov 29, 2016 | 55.13 | 55.73 | 55.08 | 55.30 | 2,611,937 | +0.00(+0.00%) |
Nov 28, 2016 | 53.87 | 55.36 | 53.87 | 55.30 | 2,711,954 | +1.51(+2.82%) |
Nov 25, 2016 | 53.20 | 53.97 | 53.09 | 53.78 | 1,222,121 | +0.84(+1.60%) |
Nov 23, 2016 | 52.94 | 52.94 | 52.94 | 0 | -0.59(-1.10%) | |
Nov 22, 2016 | 53.46 | 53.71 | 53.01 | 53.52 | 1,834,502 | +0.17(+0.31%) |
Nov 21, 2016 | 53.10 | 53.39 | 52.86 | 53.36 | 2,118,922 | +0.43(+0.82%) |
Nov 18, 2016 | 53.27 | 53.53 | 52.72 | 52.92 | 2,334,889 | -0.39(-0.73%) |
Nov 17, 2016 | 52.98 | 53.59 | 52.96 | 53.31 | 1,514,352 | +0.15(+0.29%) |
Nov 16, 2016 | 53.91 | 54.04 | 52.82 | 53.16 | 2,263,121 | -0.56(-1.03%) |
Nov 15, 2016 | 53.22 | 54.06 | 53.21 | 53.71 | 3,364,507 | +0.78(+1.47%) |
Nov 14, 2016 | 52.79 | 53.14 | 52.34 | 52.94 | 3,213,913 | -0.21(-0.39%) |
Nov 11, 2016 | 53.29 | 54.00 | 52.98 | 53.14 | 2,794,737 | -0.15(-0.28%) |
Nov 10, 2016 | 54.32 | 54.32 | 52.01 | 53.29 | 5,296,073 | -1.18(-2.17%) |
Nov 09, 2016 | 55.00 | 55.35 | 54.40 | 54.48 | 3,957,098 | -2.31(-4.08%) |
Nov 08, 2016 | 56.33 | 57.01 | 56.25 | 56.79 | 1,805,725 | +0.60(+1.06%) |
Nov 07, 2016 | 55.74 | 56.20 | 54.95 | 56.20 | 2,292,660 | +0.60(+1.07%) |
Nov 04, 2016 | 56.75 | 56.85 | 55.50 | 55.60 | 2,442,800 | -0.09(-0.16%) |
Nov 03, 2016 | 55.50 | 56.00 | 55.22 | 55.69 | 2,012,105 | +0.04(+0.07%) |
Nov 02, 2016 | 55.81 | 55.90 | 55.01 | 55.65 | 2,480,705 | -0.17(-0.31%) |
Nov 01, 2016 | 56.91 | 56.91 | 55.71 | 55.83 | 2,169,019 | -1.13(-1.99%) |
Oct 31, 2016 | 55.96 | 57.32 | 55.84 | 56.96 | 3,325,134 | +1.18(+2.11%) |
Oct 28, 2016 | 55.50 | 55.98 | 55.42 | 55.78 | 1,470,895 | +0.39(+0.71%) |
Oct 27, 2016 | 55.47 | 55.73 | 55.04 | 55.39 | 1,666,398 | -0.31(-0.55%) |
Oct 26, 2016 | 55.47 | 55.79 | 55.25 | 55.70 | 1,280,785 | +0.17(+0.31%) |
Oct 25, 2016 | 55.13 | 55.59 | 55.00 | 55.53 | 1,689,155 | +0.36(+0.66%) |
Oct 24, 2016 | 55.50 | 55.58 | 54.82 | 55.16 | 1,682,419 | +0.00(+0.00%) |
Oct 21, 2016 | 55.20 | 55.45 | 54.98 | 55.16 | 1,398,168 | -0.34(-0.61%) |
Oct 20, 2016 | 55.44 | 55.98 | 55.29 | 55.50 | 1,312,365 | +0.14(+0.25%) |
Oct 19, 2016 | 55.23 | 55.63 | 54.96 | 55.37 | 1,972,291 | +0.15(+0.27%) |
Oct 18, 2016 | 55.35 | 55.55 | 54.58 | 55.22 | 2,215,467 | +0.18(+0.33%) |
Oct 17, 2016 | 54.83 | 55.13 | 54.79 | 55.04 | 1,544,624 | +0.38(+0.70%) |
Oct 14, 2016 | 54.77 | 55.32 | 54.40 | 54.65 | 1,708,709 | -0.34(-0.62%) |
Oct 13, 2016 | 54.46 | 55.49 | 54.35 | 54.99 | 2,100,276 | +0.66(+1.21%) |
Oct 12, 2016 | 54.10 | 54.51 | 54.03 | 54.33 | 2,222,898 | +0.31(+0.57%) |
Oct 11, 2016 | 54.21 | 54.53 | 53.79 | 54.03 | 2,745,515 | -0.41(-0.75%) |
Oct 10, 2016 | 54.27 | 54.67 | 54.05 | 54.43 | 1,777,757 | +0.13(+0.24%) |
Oct 07, 2016 | 54.89 | 55.46 | 54.30 | 54.30 | 2,780,886 | -0.23(-0.41%) |
Oct 06, 2016 | 54.47 | 54.91 | 54.12 | 54.53 | 2,657,367 | -0.13(-0.23%) |
Oct 05, 2016 | 54.90 | 55.34 | 54.39 | 54.66 | 3,106,362 | -0.20(-0.37%) |
Oct 04, 2016 | 55.88 | 55.88 | 54.58 | 54.86 | 3,387,097 | -1.11(-1.98%) |