Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 60.96 | 60.96 | 60.96 | 0 | -0.72(-1.16%) | |
Dec 29, 2016 | 61.78 | 62.39 | 61.58 | 61.67 | 1,797,394 | -0.14(-0.23%) |
Dec 28, 2016 | 62.52 | 62.81 | 61.77 | 61.81 | 1,946,316 | -0.59(-0.94%) |
Dec 27, 2016 | 62.50 | 62.92 | 62.39 | 62.40 | 1,362,856 | +0.04(+0.06%) |
Dec 23, 2016 | 62.36 | 62.36 | 62.36 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.03 | 63.15 | 62.25 | 62.36 | 2,215,335 | -0.83(-1.31%) |
Dec 21, 2016 | 63.61 | 63.87 | 63.16 | 63.19 | 2,266,123 | -0.40(-0.63%) |
Dec 20, 2016 | 63.67 | 64.12 | 63.32 | 63.59 | 3,449,964 | +0.02(+0.03%) |
Dec 19, 2016 | 64.12 | 64.34 | 63.50 | 63.57 | 4,491,687 | -1.04(-1.61%) |
Dec 16, 2016 | 62.71 | 64.61 | 62.53 | 64.61 | 11,980,638 | +2.10(+3.36%) |
Dec 15, 2016 | 62.89 | 63.13 | 62.32 | 62.51 | 3,484,316 | -0.16(-0.25%) |
Dec 14, 2016 | 63.56 | 63.61 | 62.45 | 62.67 | 3,042,612 | -0.77(-1.22%) |
Dec 13, 2016 | 62.90 | 63.83 | 62.67 | 63.44 | 2,873,717 | +0.82(+1.31%) |
Dec 12, 2016 | 62.68 | 63.01 | 62.27 | 62.62 | 1,922,759 | -0.21(-0.34%) |
Dec 09, 2016 | 62.98 | 62.98 | 62.17 | 62.83 | 2,366,149 | -0.07(-0.12%) |
Dec 08, 2016 | 63.31 | 63.60 | 62.69 | 62.91 | 2,637,531 | -0.52(-0.82%) |
Dec 07, 2016 | 62.61 | 63.47 | 62.30 | 63.43 | 2,539,955 | +0.93(+1.49%) |
Dec 06, 2016 | 62.50 | 62.65 | 61.98 | 62.50 | 2,826,205 | +0.10(+0.16%) |
Dec 05, 2016 | 62.90 | 63.11 | 62.14 | 62.40 | 2,976,374 | -0.07(-0.11%) |
Dec 02, 2016 | 62.55 | 62.95 | 62.31 | 62.47 | 2,424,797 | -0.02(-0.03%) |
Dec 01, 2016 | 62.56 | 63.01 | 62.22 | 62.49 | 3,154,612 | -0.19(-0.31%) |
Nov 30, 2016 | 63.48 | 63.72 | 62.67 | 62.68 | 4,757,183 | -0.91(-1.43%) |
Nov 29, 2016 | 63.62 | 63.85 | 63.26 | 63.59 | 2,395,259 | +0.19(+0.31%) |
Nov 28, 2016 | 63.79 | 63.99 | 63.32 | 63.39 | 2,871,118 | -0.63(-0.98%) |
Nov 25, 2016 | 64.50 | 64.50 | 63.86 | 64.03 | 1,117,631 | -0.19(-0.30%) |
Nov 23, 2016 | 64.22 | 64.22 | 64.22 | 0 | +0.29(+0.45%) | |
Nov 22, 2016 | 63.66 | 64.74 | 63.57 | 63.93 | 8,319,869 | +0.94(+1.49%) |
Nov 21, 2016 | 63.08 | 63.39 | 62.65 | 63.00 | 4,339,683 | -0.06(-0.10%) |
Nov 18, 2016 | 62.80 | 63.84 | 61.76 | 63.06 | 7,547,355 | +2.29(+3.77%) |
Nov 17, 2016 | 59.45 | 60.77 | 58.53 | 60.77 | 4,352,286 | +1.55(+2.62%) |
Nov 16, 2016 | 58.51 | 59.43 | 58.35 | 59.22 | 4,036,610 | +0.71(+1.22%) |
Nov 15, 2016 | 59.35 | 59.35 | 57.48 | 58.51 | 4,420,919 | -0.47(-0.80%) |
Nov 14, 2016 | 59.10 | 59.78 | 58.95 | 58.98 | 4,167,788 | -0.04(-0.06%) |
Nov 11, 2016 | 58.54 | 59.26 | 57.98 | 59.02 | 3,656,480 | +0.37(+0.63%) |
Nov 10, 2016 | 58.54 | 59.94 | 58.38 | 58.65 | 3,764,635 | +0.35(+0.60%) |
Nov 09, 2016 | 57.06 | 58.42 | 56.57 | 58.29 | 3,106,473 | +0.01(+0.02%) |
Nov 08, 2016 | 58.04 | 59.06 | 57.76 | 58.28 | 3,021,147 | +0.24(+0.42%) |
Nov 07, 2016 | 57.41 | 58.31 | 57.15 | 58.04 | 3,441,912 | +1.10(+1.94%) |
Nov 04, 2016 | 56.60 | 57.63 | 56.60 | 56.94 | 2,473,420 | +0.11(+0.20%) |
Nov 03, 2016 | 57.79 | 57.86 | 56.75 | 56.83 | 2,284,667 | -0.77(-1.34%) |
Nov 02, 2016 | 57.66 | 57.88 | 57.34 | 57.60 | 1,987,664 | +0.00(+0.00%) |
Nov 01, 2016 | 57.87 | 58.14 | 57.33 | 57.60 | 3,405,266 | -0.40(-0.69%) |
Oct 31, 2016 | 57.90 | 58.02 | 57.40 | 58.00 | 3,432,733 | +0.24(+0.42%) |
Oct 28, 2016 | 57.67 | 58.01 | 57.29 | 57.76 | 2,506,752 | -0.03(-0.05%) |
Oct 27, 2016 | 58.89 | 59.00 | 57.57 | 57.78 | 2,411,632 | -1.10(-1.87%) |
Oct 26, 2016 | 58.48 | 59.33 | 58.42 | 58.89 | 2,199,804 | +0.34(+0.59%) |
Oct 25, 2016 | 58.46 | 58.73 | 58.02 | 58.54 | 1,895,719 | -0.24(-0.41%) |
Oct 24, 2016 | 59.10 | 59.29 | 58.55 | 58.79 | 2,273,187 | -0.01(-0.02%) |
Oct 21, 2016 | 58.60 | 58.81 | 58.21 | 58.79 | 1,941,109 | -0.01(-0.02%) |
Oct 20, 2016 | 58.86 | 59.35 | 58.65 | 58.80 | 2,203,088 | +0.05(+0.08%) |
Oct 19, 2016 | 59.91 | 59.91 | 58.45 | 58.76 | 3,255,428 | -0.18(-0.30%) |
Oct 18, 2016 | 59.96 | 60.19 | 58.92 | 58.93 | 2,439,965 | -0.78(-1.30%) |
Oct 17, 2016 | 60.00 | 60.32 | 59.61 | 59.71 | 2,321,530 | -0.25(-0.42%) |
Oct 14, 2016 | 60.22 | 60.41 | 59.85 | 59.96 | 1,754,078 | -0.14(-0.23%) |
Oct 13, 2016 | 59.93 | 60.12 | 59.40 | 60.10 | 2,158,809 | -0.08(-0.14%) |
Oct 12, 2016 | 59.28 | 60.23 | 59.21 | 60.19 | 2,309,358 | +1.07(+1.80%) |
Oct 11, 2016 | 59.49 | 59.50 | 58.92 | 59.12 | 2,096,900 | -0.42(-0.70%) |
Oct 10, 2016 | 59.98 | 60.27 | 59.43 | 59.54 | 1,966,347 | -0.07(-0.12%) |
Oct 07, 2016 | 59.97 | 60.55 | 59.30 | 59.61 | 2,097,713 | -0.08(-0.14%) |
Oct 06, 2016 | 59.57 | 59.85 | 59.19 | 59.69 | 1,895,175 | -0.10(-0.17%) |
Oct 05, 2016 | 59.58 | 60.65 | 59.57 | 59.80 | 2,499,931 | +0.20(+0.34%) |
Oct 04, 2016 | 59.48 | 59.99 | 59.37 | 59.59 | 1,722,626 | +0.03(+0.05%) |