Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.07 | 57.07 | 57.07 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.92 | 57.41 | 56.78 | 57.27 | 1,887,693 | +0.41(+0.72%) |
Dec 28, 2016 | 57.16 | 57.22 | 56.77 | 56.86 | 871,518 | -0.33(-0.57%) |
Dec 27, 2016 | 56.96 | 57.34 | 56.72 | 57.18 | 848,560 | +0.22(+0.38%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.76 | 57.17 | 56.29 | 57.03 | 2,179,123 | +0.39(+0.70%) |
Dec 21, 2016 | 56.69 | 57.29 | 56.52 | 56.64 | 2,214,597 | -0.09(-0.16%) |
Dec 20, 2016 | 55.69 | 56.74 | 55.62 | 56.73 | 1,820,918 | +0.27(+0.48%) |
Dec 19, 2016 | 56.77 | 56.89 | 56.24 | 56.46 | 7,109,225 | -0.29(-0.50%) |
Dec 16, 2016 | 56.88 | 57.34 | 56.58 | 56.75 | 3,127,390 | -0.09(-0.16%) |
Dec 15, 2016 | 56.54 | 57.18 | 56.40 | 56.84 | 1,660,098 | +0.22(+0.40%) |
Dec 14, 2016 | 57.41 | 57.59 | 56.48 | 56.62 | 1,705,625 | -0.64(-1.12%) |
Dec 13, 2016 | 57.14 | 57.68 | 57.03 | 57.26 | 2,153,025 | +0.12(+0.20%) |
Dec 12, 2016 | 56.48 | 57.27 | 56.43 | 57.14 | 2,296,910 | +0.53(+0.94%) |
Dec 09, 2016 | 55.87 | 56.78 | 55.81 | 56.61 | 3,091,357 | +0.79(+1.41%) |
Dec 08, 2016 | 56.00 | 56.05 | 55.64 | 55.82 | 1,457,821 | -0.43(-0.77%) |
Dec 07, 2016 | 54.96 | 56.33 | 54.96 | 56.25 | 2,529,799 | +0.53(+0.94%) |
Dec 06, 2016 | 55.65 | 55.87 | 55.45 | 55.73 | 1,431,193 | +0.23(+0.42%) |
Dec 05, 2016 | 55.15 | 55.50 | 55.06 | 55.49 | 2,680,659 | +0.39(+0.70%) |
Dec 02, 2016 | 55.15 | 55.36 | 54.81 | 55.11 | 1,747,347 | +0.16(+0.30%) |
Dec 01, 2016 | 55.45 | 55.63 | 54.77 | 54.94 | 3,044,209 | -0.81(-1.44%) |
Nov 30, 2016 | 56.72 | 56.82 | 55.72 | 55.75 | 2,395,196 | -1.25(-2.20%) |
Nov 29, 2016 | 56.93 | 57.09 | 56.39 | 57.00 | 1,239,604 | +0.19(+0.34%) |
Nov 28, 2016 | 56.90 | 57.34 | 56.65 | 56.81 | 1,422,517 | -0.21(-0.36%) |
Nov 25, 2016 | 56.67 | 57.26 | 56.54 | 57.02 | 646,790 | +0.59(+1.05%) |
Nov 23, 2016 | 56.42 | 56.42 | 56.42 | 0 | -0.85(-1.48%) | |
Nov 22, 2016 | 56.59 | 57.40 | 56.59 | 57.27 | 1,667,203 | +0.85(+1.50%) |
Nov 21, 2016 | 56.18 | 56.59 | 55.99 | 56.42 | 1,702,209 | +0.25(+0.44%) |
Nov 18, 2016 | 56.39 | 56.54 | 56.00 | 56.18 | 1,538,906 | -0.28(-0.50%) |
Nov 17, 2016 | 56.17 | 56.72 | 55.80 | 56.46 | 1,557,588 | +0.14(+0.25%) |
Nov 16, 2016 | 56.47 | 56.61 | 56.09 | 56.33 | 1,443,771 | -0.11(-0.19%) |
Nov 15, 2016 | 55.92 | 56.51 | 55.89 | 56.43 | 2,450,801 | +0.67(+1.20%) |
Nov 14, 2016 | 55.69 | 56.09 | 55.23 | 55.76 | 3,017,889 | +0.02(+0.04%) |
Nov 11, 2016 | 55.91 | 56.31 | 55.39 | 55.74 | 2,321,853 | -0.12(-0.21%) |
Nov 10, 2016 | 57.25 | 57.38 | 55.71 | 55.86 | 3,866,095 | -1.71(-2.98%) |
Nov 09, 2016 | 57.99 | 58.01 | 56.41 | 57.57 | 2,501,282 | -1.60(-2.70%) |
Nov 08, 2016 | 57.47 | 60.25 | 57.47 | 59.17 | 4,410,208 | +1.55(+2.68%) |
Nov 07, 2016 | 57.18 | 57.71 | 56.94 | 57.62 | 1,669,123 | +0.98(+1.74%) |
Nov 04, 2016 | 56.85 | 56.97 | 56.53 | 56.64 | 1,723,231 | -0.23(-0.41%) |
Nov 03, 2016 | 57.66 | 57.76 | 56.70 | 56.87 | 2,111,572 | -0.86(-1.49%) |
Nov 02, 2016 | 57.87 | 58.29 | 57.56 | 57.73 | 2,968,832 | -0.09(-0.16%) |
Nov 01, 2016 | 58.14 | 58.46 | 57.45 | 57.82 | 3,977,364 | +0.06(+0.11%) |
Oct 31, 2016 | 57.59 | 57.78 | 57.39 | 57.76 | 3,142,477 | +0.38(+0.67%) |
Oct 28, 2016 | 57.10 | 57.65 | 56.99 | 57.38 | 2,783,305 | +0.36(+0.63%) |
Oct 27, 2016 | 56.95 | 57.40 | 56.89 | 57.02 | 2,508,129 | +0.07(+0.12%) |
Oct 26, 2016 | 57.04 | 57.30 | 56.86 | 56.95 | 1,685,842 | -0.11(-0.19%) |
Oct 25, 2016 | 57.02 | 57.27 | 57.02 | 57.06 | 1,421,717 | -0.05(-0.09%) |
Oct 24, 2016 | 57.31 | 57.51 | 56.79 | 57.11 | 2,248,427 | -0.05(-0.08%) |
Oct 21, 2016 | 56.91 | 57.34 | 56.63 | 57.16 | 2,251,023 | +0.08(+0.15%) |
Oct 20, 2016 | 57.64 | 57.64 | 56.94 | 57.07 | 2,361,715 | -0.54(-0.93%) |
Oct 19, 2016 | 57.95 | 57.98 | 57.33 | 57.61 | 1,699,754 | -0.33(-0.57%) |
Oct 18, 2016 | 58.00 | 58.19 | 57.76 | 57.94 | 1,667,838 | +0.28(+0.49%) |
Oct 17, 2016 | 58.17 | 58.18 | 57.61 | 57.66 | 3,516,242 | -0.38(-0.66%) |
Oct 14, 2016 | 58.42 | 58.68 | 58.01 | 58.04 | 2,985,384 | -0.22(-0.38%) |
Oct 13, 2016 | 58.48 | 58.49 | 57.75 | 58.26 | 2,352,151 | -0.52(-0.89%) |
Oct 12, 2016 | 58.44 | 58.98 | 58.33 | 58.79 | 1,348,665 | +0.32(+0.54%) |
Oct 11, 2016 | 58.79 | 58.83 | 58.25 | 58.47 | 2,104,045 | -0.32(-0.55%) |
Oct 10, 2016 | 58.82 | 59.25 | 58.61 | 58.79 | 2,156,237 | +0.10(+0.17%) |
Oct 07, 2016 | 58.48 | 59.09 | 58.35 | 58.69 | 2,849,499 | +0.28(+0.49%) |
Oct 06, 2016 | 58.39 | 58.56 | 58.03 | 58.41 | 2,196,589 | -0.16(-0.28%) |
Oct 05, 2016 | 58.62 | 58.79 | 57.89 | 58.57 | 3,175,419 | +0.02(+0.04%) |
Oct 04, 2016 | 59.21 | 59.30 | 58.46 | 58.55 | 2,083,339 | -0.85(-1.42%) |