Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.64 | 51.64 | 51.64 | 0 | -0.08(-0.15%) | |
Dec 29, 2016 | 51.76 | 51.79 | 51.66 | 51.71 | 2,355,102 | +0.10(+0.19%) |
Dec 28, 2016 | 51.92 | 51.97 | 51.58 | 51.62 | 2,018,863 | -0.25(-0.49%) |
Dec 27, 2016 | 51.88 | 51.99 | 51.79 | 51.87 | 2,990,490 | +0.07(+0.13%) |
Dec 23, 2016 | 51.80 | 51.80 | 51.80 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 51.83 | 51.83 | 51.67 | 51.77 | 1,790,259 | -0.09(-0.17%) |
Dec 21, 2016 | 51.92 | 51.99 | 51.85 | 51.85 | 1,856,539 | -0.13(-0.25%) |
Dec 20, 2016 | 51.86 | 51.98 | 51.83 | 51.98 | 2,462,197 | +0.18(+0.35%) |
Dec 19, 2016 | 51.78 | 51.92 | 51.73 | 51.80 | 1,568,457 | +0.06(+0.12%) |
Dec 16, 2016 | 51.90 | 51.93 | 51.69 | 51.74 | 5,469,081 | -0.10(-0.20%) |
Dec 15, 2016 | 51.78 | 51.97 | 51.69 | 51.84 | 2,900,809 | +0.08(+0.15%) |
Dec 14, 2016 | 52.33 | 52.41 | 51.71 | 51.77 | 2,474,027 | -0.63(-1.20%) |
Dec 13, 2016 | 52.22 | 52.54 | 52.22 | 52.40 | 2,077,272 | +0.41(+0.80%) |
Dec 12, 2016 | 52.01 | 52.18 | 51.91 | 51.98 | 3,489,080 | -0.16(-0.31%) |
Dec 09, 2016 | 51.97 | 52.15 | 51.91 | 52.15 | 1,828,229 | +0.24(+0.47%) |
Dec 08, 2016 | 51.79 | 52.00 | 51.70 | 51.90 | 2,350,489 | +0.10(+0.18%) |
Dec 07, 2016 | 51.14 | 51.84 | 51.14 | 51.81 | 2,653,868 | +0.70(+1.37%) |
Dec 06, 2016 | 50.92 | 51.11 | 50.83 | 51.11 | 1,965,499 | +0.28(+0.54%) |
Dec 05, 2016 | 50.71 | 50.88 | 50.68 | 50.83 | 1,954,936 | +0.35(+0.69%) |
Dec 02, 2016 | 50.38 | 50.59 | 50.36 | 50.49 | 1,996,228 | +0.09(+0.17%) |
Dec 01, 2016 | 50.66 | 50.69 | 50.34 | 50.40 | 12,002,055 | -0.24(-0.48%) |
Nov 30, 2016 | 50.88 | 50.95 | 50.64 | 50.64 | 1,870,093 | -0.13(-0.26%) |
Nov 29, 2016 | 50.60 | 50.87 | 50.52 | 50.77 | 2,005,194 | +0.13(+0.26%) |
Nov 28, 2016 | 50.75 | 50.81 | 50.58 | 50.64 | 3,057,713 | -0.19(-0.37%) |
Nov 25, 2016 | 50.74 | 50.83 | 50.70 | 50.83 | 732,881 | +0.19(+0.38%) |
Nov 23, 2016 | 50.64 | 50.64 | 50.64 | 0 | -0.12(-0.24%) | |
Nov 22, 2016 | 50.67 | 50.76 | 50.52 | 50.76 | 2,482,265 | +0.21(+0.41%) |
Nov 21, 2016 | 50.32 | 50.58 | 50.32 | 50.56 | 1,200,759 | +0.39(+0.78%) |
Nov 18, 2016 | 50.25 | 50.32 | 50.10 | 50.17 | 1,699,055 | -0.24(-0.48%) |
Nov 17, 2016 | 50.23 | 50.49 | 50.23 | 50.41 | 2,730,926 | +0.24(+0.48%) |
Nov 16, 2016 | 50.10 | 50.23 | 50.06 | 50.17 | 10,560,065 | -0.21(-0.41%) |
Nov 15, 2016 | 49.82 | 50.37 | 49.82 | 50.37 | 2,470,856 | +0.43(+0.87%) |
Nov 14, 2016 | 50.06 | 50.06 | 49.75 | 49.94 | 1,834,809 | -0.14(-0.28%) |
Nov 11, 2016 | 50.05 | 50.29 | 49.77 | 50.08 | 2,536,348 | -0.28(-0.55%) |
Nov 10, 2016 | 50.50 | 50.70 | 50.12 | 50.36 | 1,918,760 | -0.14(-0.27%) |
Nov 09, 2016 | 49.78 | 50.64 | 49.72 | 50.50 | 2,611,446 | +0.16(+0.31%) |
Nov 08, 2016 | 49.96 | 50.45 | 49.89 | 50.34 | 2,165,451 | +0.28(+0.55%) |
Nov 07, 2016 | 49.70 | 50.09 | 49.70 | 50.06 | 2,200,252 | +1.00(+2.04%) |
Nov 04, 2016 | 49.15 | 49.37 | 49.02 | 49.06 | 2,166,592 | -0.25(-0.51%) |
Nov 03, 2016 | 49.59 | 49.61 | 49.24 | 49.31 | 3,663,962 | -0.14(-0.28%) |
Nov 02, 2016 | 49.73 | 49.82 | 49.35 | 49.45 | 3,335,703 | -0.36(-0.73%) |
Nov 01, 2016 | 50.27 | 50.30 | 49.53 | 49.81 | 4,135,648 | -0.31(-0.62%) |
Oct 31, 2016 | 50.13 | 50.24 | 50.04 | 50.12 | 1,580,316 | +0.02(+0.03%) |
Oct 28, 2016 | 50.20 | 50.37 | 49.95 | 50.11 | 5,644,019 | -0.16(-0.33%) |
Oct 27, 2016 | 50.51 | 50.55 | 50.24 | 50.27 | 923,174 | -0.10(-0.21%) |
Oct 26, 2016 | 50.40 | 50.54 | 50.25 | 50.37 | 1,285,634 | -0.23(-0.46%) |
Oct 25, 2016 | 50.61 | 50.70 | 50.49 | 50.61 | 1,216,677 | -0.08(-0.15%) |
Oct 24, 2016 | 50.66 | 50.80 | 50.58 | 50.69 | 762,284 | +0.16(+0.31%) |
Oct 21, 2016 | 50.32 | 50.56 | 50.27 | 50.53 | 773,982 | -0.02(-0.03%) |
Oct 20, 2016 | 50.56 | 50.70 | 50.40 | 50.55 | 1,933,764 | -0.08(-0.15%) |
Oct 19, 2016 | 50.56 | 50.71 | 50.48 | 50.63 | 981,228 | +0.17(+0.34%) |
Oct 18, 2016 | 50.50 | 50.57 | 50.35 | 50.45 | 1,337,921 | +0.44(+0.88%) |
Oct 17, 2016 | 50.09 | 50.19 | 49.97 | 50.01 | 1,397,725 | -0.15(-0.29%) |
Oct 14, 2016 | 50.42 | 50.55 | 50.14 | 50.16 | 999,568 | +0.03(+0.07%) |
Oct 13, 2016 | 49.89 | 50.26 | 49.67 | 50.12 | 1,905,191 | -0.22(-0.43%) |
Oct 12, 2016 | 50.31 | 50.45 | 50.18 | 50.34 | 1,144,239 | +0.00(+0.00%) |
Oct 11, 2016 | 50.82 | 50.83 | 50.16 | 50.34 | 1,805,830 | -0.71(-1.39%) |
Oct 10, 2016 | 51.02 | 51.18 | 51.01 | 51.05 | 736,637 | +0.24(+0.48%) |
Oct 07, 2016 | 50.97 | 51.03 | 50.52 | 50.81 | 1,264,913 | -0.21(-0.41%) |
Oct 06, 2016 | 50.97 | 51.06 | 50.82 | 51.01 | 1,307,639 | -0.08(-0.15%) |
Oct 05, 2016 | 50.97 | 51.18 | 50.97 | 51.09 | 821,641 | +0.30(+0.60%) |
Oct 04, 2016 | 51.16 | 51.20 | 50.65 | 50.79 | 2,159,115 | -0.21(-0.41%) |