Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.37 | 59.37 | 59.37 | 0 | -0.24(-0.41%) | |
Dec 29, 2016 | 59.81 | 60.12 | 59.48 | 59.62 | 653,581 | -0.05(-0.08%) |
Dec 28, 2016 | 60.69 | 61.06 | 59.64 | 59.67 | 779,283 | -0.71(-1.18%) |
Dec 27, 2016 | 60.40 | 60.67 | 60.16 | 60.38 | 621,775 | -0.06(-0.10%) |
Dec 23, 2016 | 60.44 | 60.44 | 60.44 | 0 | +0.50(+0.83%) | |
Dec 22, 2016 | 60.11 | 60.50 | 59.58 | 59.94 | 763,348 | -0.36(-0.60%) |
Dec 21, 2016 | 60.32 | 60.69 | 59.92 | 60.31 | 936,044 | +0.09(+0.16%) |
Dec 20, 2016 | 60.40 | 60.50 | 59.97 | 60.21 | 842,283 | +0.05(+0.08%) |
Dec 19, 2016 | 59.89 | 60.20 | 59.80 | 60.16 | 1,125,898 | +0.14(+0.24%) |
Dec 16, 2016 | 60.95 | 60.95 | 59.83 | 60.02 | 2,962,236 | -0.66(-1.09%) |
Dec 15, 2016 | 59.48 | 60.73 | 59.24 | 60.68 | 2,232,942 | +0.97(+1.63%) |
Dec 14, 2016 | 60.63 | 61.07 | 59.63 | 59.71 | 2,368,054 | -1.13(-1.86%) |
Dec 13, 2016 | 60.39 | 61.00 | 60.36 | 60.84 | 1,873,637 | +0.53(+0.88%) |
Dec 12, 2016 | 60.67 | 61.05 | 60.10 | 60.31 | 1,658,621 | -0.23(-0.38%) |
Dec 09, 2016 | 60.77 | 60.91 | 60.25 | 60.54 | 1,847,909 | -0.45(-0.73%) |
Dec 08, 2016 | 60.50 | 61.15 | 60.14 | 60.99 | 2,382,767 | +0.68(+1.13%) |
Dec 07, 2016 | 59.25 | 60.33 | 58.81 | 60.31 | 2,409,005 | +1.17(+1.98%) |
Dec 06, 2016 | 58.68 | 59.63 | 58.27 | 59.14 | 2,768,178 | +0.22(+0.37%) |
Dec 05, 2016 | 58.99 | 59.50 | 58.66 | 58.92 | 2,531,887 | +0.39(+0.67%) |
Dec 02, 2016 | 58.31 | 59.06 | 58.29 | 58.53 | 1,437,238 | +0.17(+0.30%) |
Dec 01, 2016 | 59.30 | 59.62 | 58.17 | 58.35 | 1,417,070 | -0.56(-0.95%) |
Nov 30, 2016 | 58.66 | 59.47 | 58.28 | 58.91 | 2,526,029 | +1.12(+1.94%) |
Nov 29, 2016 | 57.82 | 58.35 | 57.65 | 57.79 | 2,207,401 | -0.33(-0.57%) |
Nov 28, 2016 | 58.91 | 58.94 | 57.85 | 58.12 | 2,716,684 | -0.81(-1.37%) |
Nov 25, 2016 | 59.77 | 60.07 | 58.78 | 58.93 | 1,222,892 | -1.12(-1.87%) |
Nov 23, 2016 | 60.05 | 60.05 | 60.05 | 0 | +0.44(+0.74%) | |
Nov 22, 2016 | 59.39 | 59.68 | 58.85 | 59.61 | 1,878,816 | +0.25(+0.42%) |
Nov 21, 2016 | 58.70 | 59.54 | 58.61 | 59.36 | 2,060,493 | +1.18(+2.04%) |
Nov 18, 2016 | 58.25 | 58.45 | 58.02 | 58.17 | 803,213 | -0.23(-0.39%) |
Nov 17, 2016 | 58.38 | 58.61 | 57.84 | 58.40 | 1,441,589 | +0.24(+0.40%) |
Nov 16, 2016 | 58.35 | 58.61 | 58.05 | 58.16 | 1,247,023 | -0.53(-0.91%) |
Nov 15, 2016 | 58.18 | 58.78 | 57.86 | 58.70 | 1,416,279 | +0.47(+0.81%) |
Nov 14, 2016 | 59.04 | 59.22 | 57.92 | 58.23 | 2,081,061 | -0.75(-1.28%) |
Nov 11, 2016 | 59.13 | 59.44 | 58.12 | 58.98 | 1,983,995 | -0.42(-0.70%) |
Nov 10, 2016 | 58.33 | 59.47 | 57.98 | 59.40 | 2,531,402 | +1.47(+2.55%) |
Nov 09, 2016 | 56.07 | 58.26 | 56.04 | 57.92 | 2,258,794 | +0.96(+1.68%) |
Nov 08, 2016 | 56.75 | 57.36 | 56.17 | 56.97 | 1,274,459 | +0.22(+0.39%) |
Nov 07, 2016 | 56.81 | 57.36 | 56.43 | 56.75 | 1,883,686 | +0.86(+1.54%) |
Nov 04, 2016 | 56.04 | 56.42 | 55.56 | 55.88 | 1,416,834 | -0.10(-0.18%) |
Nov 03, 2016 | 55.72 | 56.44 | 55.43 | 55.98 | 1,348,594 | +0.56(+1.02%) |
Nov 02, 2016 | 56.45 | 56.78 | 55.39 | 55.42 | 2,345,945 | -1.10(-1.94%) |
Nov 01, 2016 | 56.76 | 57.41 | 56.11 | 56.52 | 2,450,074 | +0.13(+0.22%) |
Oct 31, 2016 | 56.71 | 56.79 | 56.17 | 56.39 | 3,022,360 | -0.06(-0.11%) |
Oct 28, 2016 | 54.93 | 56.97 | 54.38 | 56.46 | 5,899,461 | +3.70(+7.02%) |
Oct 27, 2016 | 52.92 | 53.57 | 52.46 | 52.75 | 2,279,454 | +0.16(+0.30%) |
Oct 26, 2016 | 51.96 | 52.66 | 51.84 | 52.60 | 1,664,871 | +0.53(+1.01%) |
Oct 25, 2016 | 52.55 | 52.61 | 52.01 | 52.07 | 1,395,919 | -0.42(-0.81%) |
Oct 24, 2016 | 52.71 | 52.80 | 52.24 | 52.49 | 927,124 | +0.05(+0.10%) |
Oct 21, 2016 | 52.03 | 52.77 | 51.98 | 52.44 | 1,772,595 | -0.02(-0.03%) |
Oct 20, 2016 | 51.60 | 52.66 | 51.22 | 52.46 | 1,710,639 | +0.62(+1.20%) |
Oct 19, 2016 | 51.52 | 51.90 | 51.11 | 51.84 | 1,999,560 | +0.59(+1.15%) |
Oct 18, 2016 | 50.68 | 51.47 | 50.51 | 51.25 | 2,412,064 | +1.46(+2.93%) |
Oct 17, 2016 | 50.01 | 50.39 | 49.68 | 49.79 | 2,062,387 | -0.19(-0.38%) |
Oct 14, 2016 | 49.93 | 50.57 | 49.62 | 49.98 | 3,005,204 | +0.44(+0.89%) |
Oct 13, 2016 | 49.80 | 50.02 | 49.17 | 49.54 | 4,550,185 | -0.94(-1.86%) |
Oct 12, 2016 | 51.22 | 51.45 | 50.46 | 50.48 | 1,611,976 | -0.74(-1.44%) |
Oct 11, 2016 | 51.66 | 51.69 | 50.89 | 51.22 | 1,485,397 | -0.68(-1.31%) |
Oct 10, 2016 | 52.67 | 52.94 | 51.70 | 51.90 | 1,729,068 | -0.23(-0.44%) |
Oct 07, 2016 | 53.25 | 53.26 | 51.84 | 52.13 | 1,638,077 | -0.96(-1.80%) |
Oct 06, 2016 | 52.52 | 53.15 | 52.39 | 53.08 | 1,263,235 | +0.42(+0.79%) |
Oct 05, 2016 | 52.50 | 52.96 | 52.46 | 52.67 | 1,061,280 | +0.53(+1.02%) |
Oct 04, 2016 | 52.32 | 53.23 | 52.02 | 52.13 | 1,118,013 | -0.56(-1.06%) |