Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.91 | 57.91 | 57.91 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.35 | 58.66 | 58.07 | 58.22 | 3,486,859 | -0.17(-0.29%) |
Dec 28, 2016 | 59.13 | 59.31 | 58.33 | 58.39 | 3,303,078 | -0.70(-1.18%) |
Dec 27, 2016 | 59.19 | 59.51 | 58.98 | 59.09 | 2,744,407 | +0.16(+0.27%) |
Dec 23, 2016 | 58.93 | 58.93 | 58.93 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 61.61 | 61.73 | 58.86 | 59.12 | 10,524,155 | -2.72(-4.40%) |
Dec 21, 2016 | 62.03 | 62.43 | 61.83 | 61.84 | 2,684,083 | -0.42(-0.67%) |
Dec 20, 2016 | 62.01 | 62.54 | 61.94 | 62.25 | 4,370,938 | +0.49(+0.79%) |
Dec 19, 2016 | 61.40 | 62.25 | 61.35 | 61.77 | 3,563,037 | +0.23(+0.38%) |
Dec 16, 2016 | 61.77 | 62.83 | 61.31 | 61.53 | 10,249,586 | -0.18(-0.30%) |
Dec 15, 2016 | 61.85 | 62.29 | 61.56 | 61.72 | 5,100,695 | -0.17(-0.27%) |
Dec 14, 2016 | 62.09 | 62.41 | 61.61 | 61.89 | 7,540,481 | -0.38(-0.62%) |
Dec 13, 2016 | 61.73 | 62.58 | 61.32 | 62.27 | 6,092,622 | +0.75(+1.21%) |
Dec 12, 2016 | 61.72 | 62.08 | 61.21 | 61.52 | 5,597,529 | -0.52(-0.84%) |
Dec 09, 2016 | 62.09 | 62.28 | 61.64 | 62.05 | 5,048,722 | -0.36(-0.58%) |
Dec 08, 2016 | 62.01 | 62.87 | 61.86 | 62.41 | 6,349,393 | +0.70(+1.13%) |
Dec 07, 2016 | 61.56 | 61.88 | 61.01 | 61.71 | 8,470,400 | +0.16(+0.26%) |
Dec 06, 2016 | 61.66 | 61.80 | 60.97 | 61.55 | 9,609,479 | -0.17(-0.27%) |
Dec 05, 2016 | 62.54 | 62.60 | 61.58 | 61.72 | 8,947,195 | -0.77(-1.23%) |
Dec 02, 2016 | 61.93 | 62.86 | 61.60 | 62.49 | 9,384,299 | +0.10(+0.15%) |
Dec 01, 2016 | 61.62 | 63.00 | 61.40 | 62.39 | 8,338,567 | +0.46(+0.75%) |
Nov 30, 2016 | 62.32 | 62.57 | 61.78 | 61.93 | 7,257,919 | -0.94(-1.49%) |
Nov 29, 2016 | 62.54 | 63.09 | 62.33 | 62.86 | 5,854,803 | +0.55(+0.89%) |
Nov 28, 2016 | 62.83 | 63.29 | 62.13 | 62.31 | 6,738,058 | -0.71(-1.13%) |
Nov 25, 2016 | 63.22 | 63.60 | 62.87 | 63.02 | 3,172,902 | +0.10(+0.17%) |
Nov 23, 2016 | 62.92 | 62.92 | 62.92 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 61.65 | 62.64 | 61.62 | 62.43 | 7,300,733 | +1.09(+1.78%) |
Nov 21, 2016 | 61.03 | 61.58 | 60.93 | 61.34 | 5,584,205 | +0.26(+0.42%) |
Nov 18, 2016 | 60.85 | 61.24 | 60.68 | 61.08 | 7,555,528 | +0.05(+0.08%) |
Nov 17, 2016 | 61.08 | 61.28 | 60.45 | 61.04 | 10,057,797 | +0.08(+0.13%) |
Nov 16, 2016 | 62.13 | 62.78 | 60.58 | 60.96 | 27,348,618 | +3.68(+6.42%) |
Nov 15, 2016 | 57.97 | 58.02 | 57.06 | 57.28 | 9,559,213 | -0.59(-1.01%) |
Nov 14, 2016 | 56.98 | 58.43 | 56.80 | 57.86 | 9,247,877 | +1.14(+2.01%) |
Nov 11, 2016 | 55.99 | 56.87 | 55.81 | 56.72 | 6,705,184 | +0.64(+1.15%) |
Nov 10, 2016 | 55.39 | 57.40 | 55.16 | 56.08 | 12,124,774 | +1.38(+2.51%) |
Nov 09, 2016 | 52.70 | 55.05 | 52.48 | 54.70 | 12,037,796 | +1.40(+2.62%) |
Nov 08, 2016 | 53.55 | 53.85 | 52.99 | 53.30 | 6,411,950 | -0.38(-0.71%) |
Nov 07, 2016 | 53.44 | 53.71 | 53.29 | 53.69 | 6,009,721 | +0.79(+1.50%) |
Nov 04, 2016 | 53.04 | 53.51 | 52.88 | 52.89 | 4,952,580 | -0.11(-0.21%) |
Nov 03, 2016 | 54.49 | 54.53 | 52.91 | 53.00 | 6,375,464 | -1.26(-2.33%) |
Nov 02, 2016 | 53.84 | 54.45 | 53.54 | 54.27 | 4,994,051 | +0.38(+0.71%) |
Nov 01, 2016 | 54.58 | 54.72 | 53.58 | 53.88 | 5,056,084 | -0.76(-1.38%) |
Oct 31, 2016 | 54.68 | 55.05 | 54.47 | 54.64 | 4,213,220 | -0.08(-0.15%) |
Oct 28, 2016 | 53.84 | 55.05 | 53.84 | 54.72 | 5,175,551 | +0.96(+1.79%) |
Oct 27, 2016 | 54.53 | 54.68 | 53.65 | 53.76 | 4,693,342 | -0.77(-1.41%) |
Oct 26, 2016 | 53.96 | 54.82 | 53.89 | 54.53 | 3,580,577 | +0.51(+0.94%) |
Oct 25, 2016 | 54.06 | 54.32 | 53.90 | 54.02 | 3,211,433 | -0.25(-0.45%) |
Oct 24, 2016 | 54.32 | 54.62 | 54.06 | 54.27 | 3,202,335 | +0.02(+0.04%) |
Oct 21, 2016 | 53.61 | 54.42 | 53.46 | 54.24 | 3,926,839 | +0.41(+0.77%) |
Oct 20, 2016 | 53.76 | 53.97 | 53.62 | 53.83 | 4,982,724 | +0.14(+0.27%) |
Oct 19, 2016 | 53.77 | 53.82 | 53.36 | 53.69 | 3,295,077 | +0.14(+0.25%) |
Oct 18, 2016 | 53.70 | 53.84 | 53.27 | 53.55 | 3,787,592 | +0.10(+0.18%) |
Oct 17, 2016 | 54.04 | 54.06 | 53.34 | 53.46 | 5,105,089 | -0.69(-1.28%) |
Oct 14, 2016 | 53.98 | 54.50 | 53.83 | 54.15 | 4,803,400 | +0.17(+0.32%) |
Oct 13, 2016 | 53.80 | 54.20 | 53.51 | 53.97 | 4,141,044 | +0.02(+0.04%) |
Oct 12, 2016 | 54.42 | 54.50 | 53.91 | 53.95 | 5,383,212 | -0.42(-0.78%) |
Oct 11, 2016 | 54.69 | 54.87 | 54.28 | 54.37 | 3,811,226 | -0.37(-0.68%) |
Oct 10, 2016 | 55.18 | 55.18 | 54.61 | 54.74 | 3,426,576 | -0.14(-0.26%) |
Oct 07, 2016 | 54.54 | 55.02 | 54.44 | 54.89 | 4,859,308 | +0.50(+0.92%) |
Oct 06, 2016 | 53.69 | 54.52 | 53.43 | 54.39 | 6,330,076 | +0.53(+0.99%) |
Oct 05, 2016 | 54.55 | 54.63 | 53.77 | 53.85 | 5,990,380 | -0.72(-1.33%) |
Oct 04, 2016 | 54.68 | 55.30 | 54.46 | 54.58 | 5,505,157 | -0.02(-0.04%) |