Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 62.11 | 62.11 | 62.11 | 0 | -0.13(-0.22%) | |
Dec 29, 2016 | 62.32 | 62.48 | 62.17 | 62.24 | 1,420,267 | -0.06(-0.09%) |
Dec 28, 2016 | 62.56 | 62.59 | 62.18 | 62.30 | 1,938,943 | -0.13(-0.21%) |
Dec 27, 2016 | 62.49 | 62.55 | 62.27 | 62.43 | 1,453,561 | -0.06(-0.09%) |
Dec 23, 2016 | 62.49 | 62.49 | 62.49 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 62.36 | 62.55 | 62.06 | 62.41 | 2,048,682 | +0.03(+0.05%) |
Dec 21, 2016 | 62.41 | 62.56 | 62.27 | 62.38 | 1,267,961 | -0.03(-0.05%) |
Dec 20, 2016 | 62.50 | 62.61 | 62.27 | 62.41 | 1,992,069 | +0.09(+0.15%) |
Dec 19, 2016 | 62.21 | 62.48 | 62.15 | 62.32 | 2,239,933 | +0.22(+0.35%) |
Dec 16, 2016 | 61.82 | 62.14 | 61.62 | 62.10 | 3,954,343 | +0.48(+0.78%) |
Dec 15, 2016 | 60.88 | 61.80 | 60.69 | 61.62 | 2,482,504 | +0.78(+1.28%) |
Dec 14, 2016 | 61.10 | 61.45 | 60.68 | 60.84 | 2,619,519 | -0.27(-0.44%) |
Dec 13, 2016 | 60.88 | 61.28 | 60.78 | 61.11 | 3,087,264 | +0.09(+0.15%) |
Dec 12, 2016 | 60.70 | 61.13 | 60.58 | 61.02 | 2,365,519 | +0.29(+0.48%) |
Dec 09, 2016 | 60.14 | 60.75 | 59.92 | 60.72 | 2,588,957 | +0.67(+1.12%) |
Dec 08, 2016 | 60.14 | 60.31 | 59.63 | 60.05 | 2,370,274 | +0.02(+0.03%) |
Dec 07, 2016 | 59.60 | 60.12 | 59.27 | 60.04 | 2,180,896 | +0.59(+0.99%) |
Dec 06, 2016 | 59.14 | 59.47 | 59.03 | 59.45 | 2,727,690 | +0.49(+0.84%) |
Dec 05, 2016 | 59.36 | 59.45 | 58.84 | 58.96 | 3,307,723 | -0.21(-0.35%) |
Dec 02, 2016 | 59.02 | 59.31 | 58.87 | 59.17 | 2,271,499 | +0.22(+0.37%) |
Dec 01, 2016 | 58.61 | 58.97 | 58.45 | 58.95 | 2,779,771 | +0.36(+0.61%) |
Nov 30, 2016 | 58.72 | 59.14 | 58.22 | 58.59 | 7,055,472 | +0.24(+0.42%) |
Nov 29, 2016 | 59.74 | 60.03 | 57.85 | 58.34 | 7,954,681 | -2.02(-3.35%) |
Nov 28, 2016 | 60.31 | 60.51 | 60.23 | 60.36 | 2,420,328 | -0.01(-0.01%) |
Nov 25, 2016 | 60.37 | 60.54 | 60.16 | 60.37 | 2,363,206 | -0.02(-0.03%) |
Nov 23, 2016 | 60.39 | 60.39 | 60.39 | 0 | +0.02(+0.04%) | |
Nov 22, 2016 | 60.21 | 60.62 | 59.99 | 60.36 | 4,451,259 | +0.16(+0.26%) |
Nov 21, 2016 | 60.11 | 60.38 | 59.83 | 60.21 | 3,178,720 | +0.13(+0.22%) |
Nov 18, 2016 | 59.89 | 60.22 | 59.56 | 60.07 | 3,594,641 | +0.20(+0.33%) |
Nov 17, 2016 | 58.90 | 59.88 | 58.78 | 59.87 | 3,347,617 | +0.88(+1.50%) |
Nov 16, 2016 | 59.22 | 59.29 | 58.47 | 58.99 | 2,941,664 | -0.48(-0.81%) |
Nov 15, 2016 | 58.77 | 59.56 | 58.65 | 59.47 | 3,997,622 | +0.51(+0.86%) |
Nov 14, 2016 | 58.19 | 59.11 | 58.06 | 58.96 | 3,204,753 | +0.88(+1.51%) |
Nov 11, 2016 | 57.82 | 58.18 | 57.49 | 58.09 | 2,721,509 | +0.16(+0.27%) |
Nov 10, 2016 | 57.49 | 57.94 | 56.83 | 57.93 | 3,942,208 | +1.07(+1.88%) |
Nov 09, 2016 | 56.43 | 57.14 | 56.13 | 56.86 | 3,873,367 | +0.49(+0.87%) |
Nov 08, 2016 | 55.60 | 56.50 | 55.60 | 56.37 | 2,846,017 | +0.60(+1.08%) |
Nov 07, 2016 | 56.23 | 56.33 | 55.51 | 55.77 | 4,112,923 | +0.12(+0.21%) |
Nov 04, 2016 | 56.72 | 56.73 | 55.59 | 55.65 | 3,573,972 | -1.14(-2.01%) |
Nov 03, 2016 | 56.69 | 57.54 | 56.23 | 56.79 | 5,414,464 | +0.63(+1.11%) |
Nov 02, 2016 | 55.82 | 56.38 | 55.81 | 56.17 | 3,438,286 | +0.11(+0.19%) |
Nov 01, 2016 | 56.59 | 56.60 | 55.73 | 56.06 | 3,313,339 | -0.58(-1.02%) |
Oct 31, 2016 | 56.52 | 56.81 | 56.33 | 56.64 | 2,722,756 | +0.31(+0.55%) |
Oct 28, 2016 | 56.52 | 56.94 | 55.95 | 56.33 | 2,919,519 | -0.05(-0.09%) |
Oct 27, 2016 | 56.82 | 56.84 | 56.37 | 56.38 | 1,638,389 | -0.29(-0.52%) |
Oct 26, 2016 | 56.29 | 56.84 | 56.19 | 56.67 | 1,723,393 | +0.28(+0.49%) |
Oct 25, 2016 | 56.49 | 56.62 | 56.22 | 56.39 | 1,335,664 | -0.09(-0.16%) |
Oct 24, 2016 | 56.64 | 56.83 | 56.41 | 56.49 | 1,159,452 | +0.14(+0.25%) |
Oct 21, 2016 | 56.57 | 56.70 | 56.08 | 56.34 | 2,732,501 | -0.57(-1.00%) |
Oct 20, 2016 | 57.52 | 57.65 | 56.89 | 56.91 | 2,841,809 | -1.00(-1.73%) |
Oct 19, 2016 | 57.87 | 57.95 | 57.39 | 57.91 | 1,832,626 | +0.12(+0.20%) |
Oct 18, 2016 | 58.27 | 58.34 | 57.71 | 57.80 | 1,559,976 | -0.04(-0.07%) |
Oct 17, 2016 | 57.84 | 58.05 | 57.73 | 57.84 | 1,424,521 | +0.01(+0.01%) |
Oct 14, 2016 | 57.95 | 58.24 | 57.83 | 57.83 | 2,786,550 | +0.20(+0.35%) |
Oct 13, 2016 | 57.06 | 57.74 | 56.95 | 57.63 | 2,277,273 | +0.04(+0.07%) |
Oct 12, 2016 | 56.95 | 57.66 | 56.85 | 57.59 | 2,053,044 | +0.70(+1.23%) |
Oct 11, 2016 | 56.98 | 57.11 | 56.63 | 56.89 | 2,066,795 | -0.24(-0.42%) |
Oct 10, 2016 | 57.38 | 57.52 | 57.09 | 57.13 | 1,405,327 | +0.05(+0.09%) |
Oct 07, 2016 | 56.69 | 57.59 | 56.64 | 57.08 | 2,780,776 | +0.55(+0.97%) |
Oct 06, 2016 | 56.60 | 56.66 | 56.04 | 56.53 | 3,102,056 | -0.03(-0.06%) |
Oct 05, 2016 | 56.82 | 57.08 | 56.47 | 56.56 | 2,099,983 | -0.02(-0.04%) |
Oct 04, 2016 | 56.86 | 56.94 | 55.98 | 56.59 | 4,382,319 | -0.47(-0.82%) |