Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.59 | 54.59 | 54.59 | 0 | +0.05(+0.09%) | |
Dec 29, 2016 | 54.45 | 54.60 | 54.45 | 54.54 | 401,539 | +0.11(+0.20%) |
Dec 28, 2016 | 54.26 | 54.44 | 54.26 | 54.43 | 145,569 | +0.15(+0.27%) |
Dec 27, 2016 | 54.28 | 54.31 | 54.23 | 54.28 | 146,175 | -0.09(-0.17%) |
Dec 23, 2016 | 54.38 | 54.38 | 54.38 | 0 | +0.09(+0.17%) | |
Dec 22, 2016 | 54.17 | 54.33 | 54.17 | 54.28 | 101,600 | -0.06(-0.12%) |
Dec 21, 2016 | 54.31 | 54.37 | 54.27 | 54.35 | 104,363 | +0.07(+0.13%) |
Dec 20, 2016 | 54.23 | 54.31 | 54.16 | 54.28 | 99,853 | -0.03(-0.05%) |
Dec 19, 2016 | 54.29 | 54.36 | 54.23 | 54.31 | 265,922 | +0.15(+0.28%) |
Dec 16, 2016 | 54.15 | 54.27 | 54.09 | 54.15 | 213,971 | +0.04(+0.08%) |
Dec 15, 2016 | 54.10 | 54.22 | 54.05 | 54.11 | 283,281 | -0.14(-0.27%) |
Dec 14, 2016 | 54.65 | 54.70 | 54.22 | 54.25 | 158,165 | -0.30(-0.55%) |
Dec 13, 2016 | 54.60 | 54.64 | 54.48 | 54.55 | 591,874 | -0.03(-0.06%) |
Dec 12, 2016 | 54.53 | 54.64 | 54.49 | 54.59 | 75,918 | +0.02(+0.03%) |
Dec 09, 2016 | 54.71 | 54.80 | 54.55 | 54.57 | 122,317 | -0.18(-0.33%) |
Dec 08, 2016 | 54.70 | 54.79 | 54.69 | 54.75 | 384,202 | -0.09(-0.17%) |
Dec 07, 2016 | 54.80 | 54.90 | 54.74 | 54.84 | 484,574 | +0.14(+0.26%) |
Dec 06, 2016 | 54.70 | 54.72 | 54.66 | 54.70 | 165,167 | -0.02(-0.03%) |
Dec 05, 2016 | 54.59 | 54.76 | 54.54 | 54.71 | 416,238 | -0.01(-0.02%) |
Dec 02, 2016 | 54.62 | 54.77 | 54.62 | 54.72 | 219,874 | +0.12(+0.22%) |
Dec 01, 2016 | 54.50 | 54.60 | 54.42 | 54.60 | 198,586 | -0.09(-0.17%) |
Nov 30, 2016 | 54.66 | 54.77 | 54.64 | 54.70 | 83,212 | -0.17(-0.31%) |
Nov 29, 2016 | 54.74 | 54.89 | 54.73 | 54.87 | 125,305 | +0.01(+0.02%) |
Nov 28, 2016 | 54.82 | 54.86 | 54.76 | 54.86 | 116,910 | +0.20(+0.36%) |
Nov 25, 2016 | 54.69 | 54.74 | 54.60 | 54.66 | 47,979 | -0.06(-0.11%) |
Nov 23, 2016 | 54.72 | 54.72 | 54.72 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.85 | 54.93 | 54.79 | 54.87 | 219,605 | +0.03(+0.06%) |
Nov 21, 2016 | 54.82 | 54.87 | 54.76 | 54.83 | 91,613 | +0.06(+0.11%) |
Nov 18, 2016 | 54.93 | 55.01 | 54.76 | 54.77 | 245,749 | -0.19(-0.34%) |
Nov 17, 2016 | 55.04 | 55.11 | 54.91 | 54.96 | 138,349 | -0.16(-0.29%) |
Nov 16, 2016 | 54.99 | 55.15 | 54.97 | 55.12 | 111,217 | -0.02(-0.03%) |
Nov 15, 2016 | 55.06 | 55.17 | 55.04 | 55.14 | 174,737 | +0.07(+0.12%) |
Nov 14, 2016 | 55.13 | 55.24 | 55.04 | 55.07 | 232,721 | -0.24(-0.43%) |
Nov 11, 2016 | 55.45 | 55.51 | 55.29 | 55.31 | 75,371 | -0.09(-0.17%) |
Nov 10, 2016 | 55.48 | 55.60 | 55.37 | 55.40 | 239,866 | -0.20(-0.37%) |
Nov 09, 2016 | 55.96 | 55.98 | 55.56 | 55.61 | 313,439 | -0.46(-0.82%) |
Nov 08, 2016 | 56.19 | 56.24 | 56.02 | 56.07 | 491,337 | -0.13(-0.23%) |
Nov 07, 2016 | 56.21 | 56.29 | 56.16 | 56.19 | 250,315 | -0.18(-0.32%) |
Nov 04, 2016 | 56.29 | 56.38 | 56.27 | 56.37 | 63,845 | +0.08(+0.14%) |
Nov 03, 2016 | 56.26 | 56.33 | 56.19 | 56.30 | 300,594 | +0.01(+0.02%) |
Nov 02, 2016 | 56.19 | 56.34 | 56.19 | 56.29 | 95,796 | +0.09(+0.17%) |
Nov 01, 2016 | 56.11 | 56.24 | 56.02 | 56.19 | 414,066 | +0.05(+0.09%) |
Oct 31, 2016 | 56.15 | 56.19 | 56.09 | 56.14 | 566,195 | +0.03(+0.06%) |
Oct 28, 2016 | 56.01 | 56.15 | 56.01 | 56.11 | 121,578 | +0.03(+0.05%) |
Oct 27, 2016 | 56.08 | 56.08 | 55.99 | 56.08 | 425,828 | -0.10(-0.18%) |
Oct 26, 2016 | 56.20 | 56.24 | 56.17 | 56.19 | 96,336 | -0.04(-0.08%) |
Oct 25, 2016 | 56.21 | 56.31 | 56.17 | 56.23 | 103,782 | -0.02(-0.03%) |
Oct 24, 2016 | 56.33 | 56.40 | 56.20 | 56.25 | 186,521 | -0.06(-0.11%) |
Oct 21, 2016 | 56.32 | 56.36 | 56.25 | 56.31 | 179,854 | +0.02(+0.03%) |
Oct 20, 2016 | 56.36 | 56.37 | 56.25 | 56.29 | 392,219 | -0.04(-0.08%) |
Oct 19, 2016 | 56.29 | 56.37 | 56.25 | 56.33 | 294,593 | +0.02(+0.03%) |
Oct 18, 2016 | 56.19 | 56.34 | 56.19 | 56.31 | 252,314 | +0.05(+0.09%) |
Oct 17, 2016 | 56.18 | 56.29 | 56.17 | 56.26 | 156,707 | +0.11(+0.20%) |
Oct 14, 2016 | 56.22 | 56.27 | 56.13 | 56.15 | 153,670 | -0.09(-0.17%) |
Oct 13, 2016 | 56.22 | 56.30 | 56.18 | 56.25 | 148,051 | +0.08(+0.14%) |
Oct 12, 2016 | 56.08 | 56.17 | 56.06 | 56.17 | 131,216 | +0.02(+0.03%) |
Oct 11, 2016 | 56.13 | 56.23 | 56.08 | 56.15 | 527,878 | +0.00(+0.00%) |
Oct 10, 2016 | 56.15 | 56.23 | 56.08 | 56.15 | 102,419 | -0.12(-0.21%) |
Oct 07, 2016 | 56.22 | 56.31 | 56.15 | 56.27 | 63,057 | +0.11(+0.20%) |
Oct 06, 2016 | 56.21 | 56.29 | 56.16 | 56.16 | 107,931 | -0.13(-0.23%) |
Oct 05, 2016 | 56.37 | 56.37 | 56.23 | 56.29 | 166,011 | -0.08(-0.14%) |
Oct 04, 2016 | 56.45 | 56.48 | 56.34 | 56.37 | 370,256 | -0.17(-0.30%) |