Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.48 | 57.48 | 57.48 | 0 | -0.15(-0.27%) | |
Dec 29, 2016 | 57.92 | 58.31 | 57.45 | 57.63 | 2,363,666 | -0.25(-0.43%) |
Dec 28, 2016 | 58.54 | 58.76 | 57.58 | 57.88 | 1,915,276 | -0.48(-0.83%) |
Dec 27, 2016 | 58.84 | 59.13 | 58.22 | 58.36 | 1,699,875 | -0.40(-0.68%) |
Dec 23, 2016 | 58.76 | 58.76 | 58.76 | 0 | +0.11(+0.19%) | |
Dec 22, 2016 | 58.97 | 59.07 | 58.24 | 58.65 | 2,176,668 | -0.16(-0.27%) |
Dec 21, 2016 | 59.11 | 59.11 | 58.60 | 58.81 | 3,216,935 | -0.24(-0.41%) |
Dec 20, 2016 | 59.27 | 59.60 | 58.83 | 59.05 | 2,549,364 | -0.01(-0.01%) |
Dec 19, 2016 | 59.59 | 59.74 | 58.50 | 59.06 | 2,882,905 | -0.36(-0.61%) |
Dec 16, 2016 | 59.71 | 59.72 | 59.17 | 59.42 | 9,221,861 | -0.10(-0.17%) |
Dec 15, 2016 | 58.63 | 59.66 | 57.84 | 59.52 | 5,498,727 | +0.50(+0.84%) |
Dec 14, 2016 | 59.73 | 60.17 | 58.76 | 59.02 | 4,523,351 | -1.03(-1.71%) |
Dec 13, 2016 | 59.91 | 60.24 | 59.29 | 60.05 | 3,567,285 | +0.02(+0.03%) |
Dec 12, 2016 | 59.70 | 60.25 | 59.58 | 60.03 | 5,069,721 | +0.78(+1.32%) |
Dec 09, 2016 | 60.63 | 60.77 | 59.00 | 59.25 | 4,509,267 | -1.42(-2.34%) |
Dec 08, 2016 | 59.94 | 60.85 | 59.57 | 60.67 | 4,091,621 | +0.76(+1.26%) |
Dec 07, 2016 | 58.96 | 60.04 | 58.64 | 59.91 | 3,341,533 | +1.09(+1.86%) |
Dec 06, 2016 | 59.11 | 59.11 | 58.32 | 58.82 | 5,336,497 | -0.55(-0.93%) |
Dec 05, 2016 | 60.31 | 60.69 | 58.95 | 59.37 | 6,189,796 | -0.36(-0.61%) |
Dec 02, 2016 | 60.87 | 60.95 | 59.41 | 59.73 | 5,678,513 | -1.37(-2.24%) |
Dec 01, 2016 | 60.95 | 62.10 | 60.73 | 61.10 | 10,153,408 | +0.58(+0.95%) |
Nov 30, 2016 | 57.48 | 60.96 | 57.48 | 60.52 | 12,714,169 | +4.42(+7.88%) |
Nov 29, 2016 | 56.79 | 57.03 | 55.65 | 56.10 | 6,336,195 | -1.25(-2.17%) |
Nov 28, 2016 | 58.10 | 58.28 | 57.22 | 57.34 | 5,443,503 | -0.73(-1.26%) |
Nov 25, 2016 | 57.48 | 58.11 | 57.43 | 58.07 | 2,766,719 | +0.59(+1.03%) |
Nov 23, 2016 | 57.48 | 57.48 | 57.48 | 0 | +0.58(+1.01%) | |
Nov 22, 2016 | 56.81 | 56.97 | 56.32 | 56.91 | 4,285,306 | +0.40(+0.72%) |
Nov 21, 2016 | 55.53 | 56.53 | 55.43 | 56.50 | 5,057,179 | +1.35(+2.45%) |
Nov 18, 2016 | 54.88 | 55.29 | 54.80 | 55.15 | 2,865,185 | +0.07(+0.13%) |
Nov 17, 2016 | 55.58 | 55.61 | 54.88 | 55.08 | 3,587,619 | -0.13(-0.23%) |
Nov 16, 2016 | 55.23 | 55.69 | 54.83 | 55.20 | 4,478,662 | -0.15(-0.26%) |
Nov 15, 2016 | 54.47 | 55.39 | 54.47 | 55.35 | 5,350,208 | +0.68(+1.24%) |
Nov 14, 2016 | 54.56 | 54.84 | 53.53 | 54.67 | 5,328,880 | +0.13(+0.24%) |
Nov 11, 2016 | 55.21 | 55.55 | 53.68 | 54.54 | 5,658,409 | -0.76(-1.38%) |
Nov 10, 2016 | 53.97 | 55.98 | 53.82 | 55.30 | 6,975,563 | +1.60(+2.98%) |
Nov 09, 2016 | 51.94 | 54.23 | 51.65 | 53.70 | 4,399,376 | +1.32(+2.52%) |
Nov 08, 2016 | 52.34 | 52.68 | 51.67 | 52.38 | 3,027,975 | -0.14(-0.27%) |
Nov 07, 2016 | 52.84 | 53.16 | 52.38 | 52.52 | 2,900,555 | +0.47(+0.90%) |
Nov 04, 2016 | 52.08 | 52.55 | 51.51 | 52.05 | 4,071,394 | +0.09(+0.18%) |
Nov 03, 2016 | 51.55 | 52.12 | 51.47 | 51.96 | 4,166,336 | +0.61(+1.19%) |
Nov 02, 2016 | 51.71 | 51.84 | 50.90 | 51.35 | 5,651,138 | -0.54(-1.05%) |
Nov 01, 2016 | 53.09 | 53.44 | 51.24 | 51.89 | 6,485,818 | -0.89(-1.68%) |
Oct 31, 2016 | 53.13 | 53.24 | 52.68 | 52.78 | 6,592,970 | -0.48(-0.91%) |
Oct 28, 2016 | 53.42 | 54.02 | 52.77 | 53.26 | 3,193,331 | +0.02(+0.04%) |
Oct 27, 2016 | 53.83 | 53.85 | 53.03 | 53.24 | 2,362,993 | -0.07(-0.12%) |
Oct 26, 2016 | 52.66 | 53.42 | 52.52 | 53.31 | 3,379,597 | +0.26(+0.49%) |
Oct 25, 2016 | 54.17 | 54.27 | 52.95 | 53.05 | 5,382,860 | -1.10(-2.03%) |
Oct 24, 2016 | 54.37 | 55.04 | 53.96 | 54.15 | 2,709,947 | -0.17(-0.31%) |
Oct 21, 2016 | 53.72 | 54.39 | 53.54 | 54.32 | 4,178,950 | +0.21(+0.38%) |
Oct 20, 2016 | 53.82 | 54.64 | 53.77 | 54.11 | 3,148,900 | -0.06(-0.11%) |
Oct 19, 2016 | 53.35 | 54.30 | 52.85 | 54.17 | 4,308,894 | +0.98(+1.83%) |
Oct 18, 2016 | 53.63 | 54.07 | 53.13 | 53.20 | 6,273,519 | +0.43(+0.82%) |
Oct 17, 2016 | 52.75 | 53.16 | 52.40 | 52.77 | 5,206,029 | -0.01(-0.03%) |
Oct 14, 2016 | 53.66 | 54.01 | 52.78 | 52.78 | 4,122,631 | -0.23(-0.44%) |
Oct 13, 2016 | 52.38 | 53.21 | 51.83 | 53.01 | 4,301,567 | -0.07(-0.13%) |
Oct 12, 2016 | 53.24 | 53.38 | 52.52 | 53.08 | 3,175,481 | -0.20(-0.37%) |
Oct 11, 2016 | 54.07 | 54.25 | 52.98 | 53.28 | 4,948,182 | -1.30(-2.38%) |
Oct 10, 2016 | 54.54 | 55.28 | 54.40 | 54.58 | 3,543,676 | +0.54(+1.01%) |
Oct 07, 2016 | 55.63 | 55.69 | 53.72 | 54.03 | 5,054,042 | -1.76(-3.15%) |
Oct 06, 2016 | 53.95 | 56.12 | 53.87 | 55.79 | 7,603,993 | +1.83(+3.39%) |
Oct 05, 2016 | 53.40 | 54.70 | 53.33 | 53.96 | 4,897,908 | +0.99(+1.87%) |
Oct 04, 2016 | 53.81 | 54.37 | 52.71 | 52.97 | 4,637,101 | -0.66(-1.24%) |