Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.40 | 54.40 | 54.40 | 0 | -0.34(-0.62%) | |
Dec 29, 2016 | 54.69 | 54.74 | 54.54 | 54.74 | 4,916 | +0.21(+0.38%) |
Dec 28, 2016 | 55.11 | 55.11 | 54.54 | 54.54 | 6,162 | +0.00(+0.00%) |
Dec 27, 2016 | 54.54 | 54.54 | 54.54 | 54.54 | 372 | -0.41(-0.74%) |
Dec 23, 2016 | 54.94 | 54.94 | 54.94 | 0 | +0.23(+0.42%) | |
Dec 22, 2016 | 54.81 | 54.81 | 54.71 | 54.71 | 27,344 | -0.69(-1.25%) |
Dec 21, 2016 | 55.35 | 55.40 | 55.35 | 55.40 | 430 | +0.06(+0.11%) |
Dec 20, 2016 | 55.41 | 55.50 | 55.15 | 55.34 | 4,097 | +0.52(+0.96%) |
Dec 16, 2016 | 54.82 | 64 | -0.30(-0.54%) | |||
Dec 15, 2016 | 55.16 | 55.17 | 54.91 | 55.12 | 10,854 | -0.27(-0.48%) |
Dec 14, 2016 | 55.70 | 55.70 | 55.38 | 55.38 | 1,335 | +0.01(+0.01%) |
Dec 13, 2016 | 55.82 | 55.82 | 55.37 | 55.37 | 4,322 | -0.60(-1.07%) |
Dec 12, 2016 | 55.97 | 55.97 | 55.97 | 55.97 | 470 | +0.46(+0.83%) |
Dec 08, 2016 | 55.51 | 55.51 | 55.51 | 0 | +0.37(+0.67%) | |
Dec 07, 2016 | 54.41 | 55.33 | 54.41 | 55.14 | 2,314 | +1.02(+1.88%) |
Dec 06, 2016 | 54.12 | 54.12 | 54.12 | 54.12 | 336 | -0.09(-0.16%) |
Dec 05, 2016 | 54.10 | 54.22 | 54.06 | 54.21 | 8,152 | +0.37(+0.69%) |
Dec 02, 2016 | 53.74 | 53.84 | 53.68 | 53.84 | 6,542 | +0.01(+0.02%) |
Dec 01, 2016 | 53.98 | 53.98 | 53.69 | 53.83 | 961 | -0.03(-0.06%) |
Nov 30, 2016 | 54.24 | 54.24 | 53.86 | 53.86 | 1,333 | -0.64(-1.17%) |
Nov 25, 2016 | 54.50 | 32 | +0.49(+0.91%) | |||
Nov 23, 2016 | 54.01 | 54.01 | 54.01 | 0 | -0.04(-0.07%) | |
Nov 22, 2016 | 53.84 | 54.05 | 53.84 | 54.05 | 8,452 | +0.35(+0.64%) |
Nov 21, 2016 | 53.52 | 53.73 | 53.22 | 53.70 | 92,664 | +0.36(+0.67%) |
Nov 18, 2016 | 53.44 | 53.47 | 53.26 | 53.35 | 89,334 | -0.09(-0.17%) |
Nov 17, 2016 | 53.47 | 53.48 | 53.43 | 53.43 | 34,028 | +0.24(+0.45%) |
Nov 16, 2016 | 53.38 | 53.38 | 53.20 | 53.20 | 847 | -0.14(-0.26%) |
Nov 15, 2016 | 53.07 | 53.34 | 53.04 | 53.34 | 2,764 | +0.42(+0.79%) |
Nov 14, 2016 | 53.00 | 53.00 | 52.92 | 52.92 | 2,763 | +0.33(+0.63%) |
Nov 11, 2016 | 52.50 | 52.59 | 52.49 | 52.59 | 612 | +0.76(+1.46%) |
Nov 09, 2016 | 51.83 | 134 | +0.29(+0.55%) | |||
Nov 08, 2016 | 51.66 | 51.66 | 51.54 | 51.54 | 1,541 | +1.20(+2.39%) |
Nov 04, 2016 | 50.34 | 63 | -0.13(-0.26%) | |||
Nov 03, 2016 | 50.49 | 50.49 | 50.47 | 50.47 | 447 | -0.22(-0.43%) |
Nov 02, 2016 | 50.72 | 50.74 | 50.61 | 50.69 | 2,430 | +0.02(+0.03%) |
Nov 01, 2016 | 50.76 | 50.76 | 50.63 | 50.67 | 949 | -0.58(-1.13%) |
Oct 31, 2016 | 51.25 | 51.25 | 51.25 | 51.25 | 322 | +0.04(+0.07%) |
Oct 28, 2016 | 51.24 | 51.24 | 51.19 | 51.21 | 738 | +0.34(+0.66%) |
Oct 27, 2016 | 50.98 | 50.98 | 50.88 | 50.88 | 714 | -0.49(-0.95%) |
Oct 26, 2016 | 51.32 | 51.36 | 51.32 | 51.36 | 858 | -0.10(-0.20%) |
Oct 25, 2016 | 51.45 | 51.47 | 51.45 | 51.47 | 353 | -0.23(-0.44%) |
Oct 24, 2016 | 51.75 | 51.75 | 51.70 | 51.70 | 557 | +0.07(+0.14%) |
Oct 21, 2016 | 51.45 | 51.62 | 51.40 | 51.62 | 1,358 | +0.06(+0.11%) |
Oct 20, 2016 | 51.51 | 51.57 | 51.51 | 51.57 | 30,097 | -0.01(-0.02%) |
Oct 19, 2016 | 51.63 | 51.63 | 51.55 | 51.57 | 899 | +0.04(+0.09%) |
Oct 17, 2016 | 51.69 | 51.75 | 51.53 | 51.53 | 127 | +0.09(+0.18%) |
Oct 11, 2016 | 51.87 | 51.87 | 51.44 | 51.44 | 1 | -0.60(-1.16%) |
Oct 07, 2016 | 51.89 | 52.04 | 52.04 | 52.04 | 1,236 | -0.14(-0.27%) |
Oct 06, 2016 | 52.18 | 52.18 | 52.18 | 52.18 | 259 | +0.18(+0.34%) |
Oct 04, 2016 | 52.89 | 52.89 | 52.00 | 52.00 | 72 | -0.20(-0.39%) |
Oct 03, 2016 | 52.30 | 52.41 | 52.20 | 52.21 | 5,157 | -0.39(-0.74%) |
Sep 30, 2016 | 52.59 | 52.59 | 52.59 | 52.59 | 204 | +0.30(+0.58%) |
Sep 29, 2016 | 52.64 | 52.65 | 52.29 | 52.29 | 4,195 | -0.13(-0.26%) |
Sep 28, 2016 | 52.55 | 52.55 | 52.42 | 52.42 | 1,270 | -0.07(-0.14%) |
Sep 27, 2016 | 52.47 | 52.50 | 52.32 | 52.50 | 1,265 | +0.19(+0.37%) |
Sep 26, 2016 | 52.42 | 52.42 | 52.30 | 52.30 | 2,458 | -0.61(-1.16%) |
Sep 22, 2016 | 52.82 | 52.92 | 52.77 | 52.92 | 14 | +0.76(+1.45%) |
Sep 21, 2016 | 52.16 | 52.16 | 52.16 | 52.16 | 432 | +0.25(+0.49%) |
Sep 20, 2016 | 52.24 | 52.24 | 51.90 | 51.91 | 1,163 | -0.08(-0.16%) |
Sep 19, 2016 | 51.92 | 51.99 | 51.92 | 51.99 | 613 | +0.28(+0.55%) |
Sep 14, 2016 | 51.75 | 51.75 | 51.70 | 51.70 | 49 | -0.71(-1.35%) |
Sep 12, 2016 | 52.41 | 52.41 | 52.41 | 52.41 | 55 | +0.56(+1.07%) |
Sep 09, 2016 | 52.44 | 52.44 | 51.85 | 51.85 | 4,475 | -1.41(-2.64%) |
Sep 07, 2016 | 53.26 | 53.26 | 53.26 | 53.26 | 248 | +0.02(+0.03%) |
Sep 06, 2016 | 53.31 | 53.31 | 53.10 | 53.25 | 47,826 | -0.07(-0.14%) |
Sep 02, 2016 | 53.35 | 53.32 | 53.32 | 53.32 | 78,688 | +0.27(+0.52%) |
Aug 31, 2016 | 52.88 | 53.04 | 52.88 | 53.04 | 108 | -0.15(-0.29%) |
Aug 30, 2016 | 52.95 | 53.21 | 52.95 | 53.20 | 49,856 | +0.20(+0.38%) |
Aug 26, 2016 | 53.22 | 53.45 | 53.00 | 53.00 | 37 | -0.21(-0.39%) |
Aug 24, 2016 | 53.21 | 53.21 | 53.21 | 53.21 | 497 | -0.36(-0.68%) |
Aug 23, 2016 | 53.44 | 53.79 | 53.44 | 53.57 | 56,151 | +0.34(+0.64%) |
Aug 22, 2016 | 53.13 | 53.23 | 53.13 | 53.23 | 3,852 | -0.04(-0.07%) |
Aug 19, 2016 | 53.23 | 53.26 | 53.23 | 53.26 | 134,514 | +0.34(+0.64%) |
Aug 18, 2016 | 53.14 | 53.14 | 52.92 | 52.92 | 249 | +0.14(+0.26%) |
Aug 17, 2016 | 52.74 | 52.79 | 52.74 | 52.79 | 418 | -0.12(-0.23%) |
Aug 16, 2016 | 53.11 | 53.11 | 52.91 | 52.91 | 310 | -0.35(-0.66%) |
Aug 15, 2016 | 53.26 | 53.26 | 53.26 | 53.26 | 377 | +0.27(+0.51%) |
Aug 12, 2016 | 53.01 | 53.01 | 52.99 | 52.99 | 2,987 | +0.24(+0.46%) |
Aug 09, 2016 | 52.75 | 52.75 | 52.75 | 52.75 | 248 | -0.16(-0.31%) |
Aug 08, 2016 | 52.91 | 52.91 | 52.91 | 52.91 | 310 | +0.41(+0.78%) |
Aug 03, 2016 | 52.52 | 52.52 | 52.50 | 52.50 | 62 | -0.28(-0.53%) |
Aug 02, 2016 | 52.78 | 52.78 | 52.78 | 52.78 | 124 | -0.23(-0.44%) |
Aug 01, 2016 | 53.01 | 53.01 | 53.01 | 53.01 | 124 | -0.06(-0.11%) |
Jul 29, 2016 | 53.10 | 53.10 | 53.07 | 53.07 | 1,499 | +0.28(+0.53%) |
Jul 28, 2016 | 52.80 | 52.80 | 52.74 | 52.80 | 1,284 | -0.06(-0.12%) |
Jul 27, 2016 | 52.99 | 52.99 | 52.86 | 52.86 | 380 | +0.48(+0.91%) |
Jul 19, 2016 | 52.35 | 52.38 | 52.38 | 52.38 | 497 | -0.13(-0.25%) |
Jul 13, 2016 | 52.51 | 52.51 | 52.51 | 52.51 | 18,397 | +0.45(+0.87%) |
Jul 08, 2016 | 51.93 | 52.06 | 52.06 | 52.06 | 621 | +1.07(+2.10%) |
Jul 05, 2016 | 50.99 | 50.99 | 50.99 | 50.99 | 140 | +0.72(+1.44%) |
Jun 29, 2016 | 50.31 | 50.27 | 50.27 | 50.27 | 8,080 | +1.50(+3.07%) |
Jun 27, 2016 | 48.77 | 48.77 | 48.77 | 48.77 | 2 | -1.13(-2.26%) |
Jun 24, 2016 | 50.08 | 50.09 | 49.71 | 49.90 | 1,923 | -0.39(-0.78%) |
Jun 17, 2016 | 50.29 | 50.29 | 50.29 | 50.29 | 497 | +0.44(+0.88%) |
Jun 16, 2016 | 49.86 | 49.86 | 49.85 | 49.85 | 1,957 | -0.41(-0.81%) |
Jun 15, 2016 | 50.46 | 50.46 | 50.26 | 50.26 | 753 | +0.06(+0.13%) |
Jun 14, 2016 | 50.23 | 50.25 | 50.01 | 50.20 | 5,564 | -0.84(-1.65%) |
Jun 07, 2016 | 51.01 | 51.13 | 51.01 | 51.04 | 264 | +0.09(+0.17%) |
Jun 06, 2016 | 50.95 | 50.95 | 50.95 | 50.95 | 2,052 | +0.25(+0.49%) |
Jun 03, 2016 | 50.70 | 50.70 | 50.70 | 50.70 | 338 | +0.25(+0.49%) |
May 31, 2016 | 48.87 | 50.45 | 50.45 | 50.45 | 374 | +0.08(+0.16%) |
May 27, 2016 | 50.36 | 50.38 | 50.38 | 50.38 | 2,748 | +0.27(+0.53%) |
May 26, 2016 | 50.12 | 50.12 | 50.11 | 50.11 | 16,611 | +0.10(+0.19%) |
May 25, 2016 | 50.01 | 50.01 | 50.01 | 50.01 | 249 | +0.38(+0.76%) |
May 06, 2016 | 49.64 | 49.64 | 49.64 | 49.64 | 249 | +0.27(+0.54%) |
May 05, 2016 | 49.41 | 49.41 | 49.37 | 49.37 | 249 | -0.21(-0.43%) |
May 03, 2016 | 49.58 | 49.58 | 49.58 | 49.58 | 1,374 | -0.35(-0.71%) |
Apr 26, 2016 | 49.93 | 49.93 | 49.93 | 49.93 | 3,497 | +0.32(+0.65%) |
Apr 21, 2016 | 49.61 | 49.61 | 49.61 | 49.61 | 124 | -0.44(-0.88%) |
Apr 18, 2016 | 50.03 | 50.05 | 50.05 | 50.05 | 532,433 | +0.35(+0.71%) |
Apr 14, 2016 | 49.70 | 49.70 | 49.70 | 49.70 | 249 | +0.09(+0.19%) |
Apr 13, 2016 | 49.65 | 49.65 | 49.61 | 49.61 | 936 | +0.23(+0.47%) |
Apr 08, 2016 | 49.38 | 49.38 | 49.38 | 49.38 | 124 | +0.27(+0.55%) |
Apr 06, 2016 | 49.11 | 49.11 | 49.11 | 49.11 | 124 | -0.84(-1.68%) |
Apr 01, 2016 | 49.62 | 49.95 | 49.95 | 49.95 | 499 | +0.14(+0.29%) |
Mar 30, 2016 | 49.81 | 49.81 | 49.81 | 49.81 | 22 | +0.78(+1.59%) |
Mar 23, 2016 | 49.02 | 49.02 | 49.02 | 49.02 | 2 | +0.70(+1.44%) |
Mar 16, 2016 | 48.31 | 48.33 | 48.33 | 48.33 | 502 | +0.52(+1.10%) |
Mar 08, 2016 | 47.81 | 47.81 | 47.81 | 47.81 | 376 | +0.56(+1.18%) |
Mar 02, 2016 | 47.25 | 47.25 | 47.25 | 47.25 | 251 | +1.13(+2.45%) |
Feb 23, 2016 | 46.37 | 46.12 | 46.12 | 46.12 | 9,794 | -0.19(-0.41%) |
Feb 22, 2016 | 46.28 | 46.31 | 46.21 | 46.31 | 786 | +0.48(+1.04%) |
Feb 19, 2016 | 45.71 | 45.83 | 45.71 | 45.83 | 627 | -0.06(-0.12%) |
Feb 18, 2016 | 45.69 | 45.93 | 45.69 | 45.88 | 629 | +0.02(+0.03%) |
Feb 17, 2016 | 45.80 | 45.87 | 45.69 | 45.87 | 753 | +0.59(+1.30%) |
Feb 16, 2016 | 45.03 | 45.28 | 45.03 | 45.28 | 941 | +0.76(+1.70%) |
Feb 12, 2016 | 44.16 | 44.52 | 44.52 | 44.52 | 1,632 | +0.72(+1.64%) |
Feb 11, 2016 | 43.65 | 43.81 | 43.61 | 43.81 | 627 | -0.58(-1.31%) |
Feb 10, 2016 | 44.63 | 44.67 | 44.39 | 44.39 | 627 | +0.10(+0.22%) |
Feb 09, 2016 | 44.16 | 44.36 | 44.13 | 44.29 | 753 | +0.33(+0.74%) |
Feb 08, 2016 | 44.08 | 44.08 | 43.97 | 43.97 | 315 | -0.91(-2.02%) |
Feb 05, 2016 | 45.20 | 45.20 | 44.87 | 44.87 | 1,192 | -0.51(-1.12%) |
Feb 04, 2016 | 45.27 | 45.38 | 45.27 | 45.38 | 252 | +0.38(+0.85%) |
Feb 02, 2016 | 45.11 | 45.00 | 45.00 | 45.00 | 879 | -0.68(-1.50%) |
Feb 01, 2016 | 45.39 | 45.74 | 45.39 | 45.69 | 1,779 | +0.33(+0.72%) |
Jan 29, 2016 | 44.87 | 45.36 | 44.87 | 45.36 | 1,318 | +1.27(+2.89%) |
Jan 28, 2016 | 44.08 | 44.08 | 44.08 | 44.08 | 125 | -0.32(-0.72%) |
Jan 27, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 192 | +0.23(+0.52%) |
Jan 26, 2016 | 44.17 | 44.17 | 44.17 | 44.17 | 125 | +0.37(+0.85%) |
Jan 25, 2016 | 43.80 | 43.80 | 43.80 | 43.80 | 126 | -0.54(-1.22%) |
Jan 22, 2016 | 44.08 | 44.34 | 44.08 | 44.34 | 302 | +0.43(+0.98%) |
Jan 21, 2016 | 43.91 | 43.91 | 43.91 | 43.91 | 125 | +1.23(+2.89%) |
Jan 20, 2016 | 42.69 | 42.69 | 42.67 | 42.67 | 509 | -0.87(-1.99%) |
Jan 19, 2016 | 43.54 | 43.54 | 43.54 | 43.54 | 439 | -0.32(-0.73%) |
Jan 15, 2016 | 43.86 | 43.86 | 43.86 | 43.86 | 502 | -0.76(-1.70%) |
Jan 14, 2016 | 44.62 | 44.62 | 44.62 | 44.62 | 125 | +0.13(+0.29%) |
Jan 12, 2016 | 44.49 | 44.49 | 44.49 | 44.49 | 125 | +0.09(+0.20%) |
Jan 11, 2016 | 44.68 | 44.68 | 44.40 | 44.40 | 2,019 | -0.31(-0.69%) |
Jan 08, 2016 | 44.99 | 44.99 | 44.71 | 44.71 | 1,130 | -0.45(-0.99%) |