Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.89 | 53.89 | 53.89 | 0 | -0.39(-0.72%) | |
Dec 29, 2016 | 54.77 | 54.83 | 54.14 | 54.28 | 10,008,592 | -0.48(-0.88%) |
Dec 28, 2016 | 55.40 | 55.47 | 54.65 | 54.77 | 8,484,937 | -0.72(-1.30%) |
Dec 27, 2016 | 55.33 | 56.29 | 55.32 | 55.49 | 8,812,940 | +0.07(+0.12%) |
Dec 23, 2016 | 55.42 | 55.42 | 55.42 | 0 | +0.26(+0.46%) | |
Dec 22, 2016 | 55.45 | 55.50 | 54.88 | 55.17 | 11,173,774 | -0.50(-0.89%) |
Dec 21, 2016 | 55.71 | 56.32 | 55.36 | 55.66 | 9,324,699 | -0.07(-0.12%) |
Dec 20, 2016 | 56.08 | 56.17 | 55.26 | 55.73 | 11,230,006 | -0.26(-0.47%) |
Dec 19, 2016 | 55.40 | 56.67 | 55.35 | 55.99 | 10,911,686 | +0.23(+0.40%) |
Dec 16, 2016 | 56.02 | 56.41 | 55.65 | 55.77 | 19,183,506 | -1.09(-1.92%) |
Dec 15, 2016 | 57.05 | 57.19 | 56.38 | 56.86 | 12,508,508 | -0.12(-0.21%) |
Dec 14, 2016 | 56.34 | 57.44 | 56.34 | 56.98 | 15,706,708 | +0.65(+1.16%) |
Dec 13, 2016 | 55.25 | 57.10 | 55.24 | 56.32 | 16,733,739 | +1.38(+2.52%) |
Dec 12, 2016 | 54.26 | 55.10 | 53.94 | 54.94 | 12,670,725 | +0.58(+1.06%) |
Dec 09, 2016 | 54.09 | 54.69 | 53.80 | 54.36 | 13,287,658 | +0.51(+0.94%) |
Dec 08, 2016 | 54.18 | 54.29 | 52.97 | 53.86 | 16,484,802 | -0.57(-1.04%) |
Dec 07, 2016 | 53.68 | 54.51 | 53.50 | 54.42 | 17,464,734 | +0.23(+0.43%) |
Dec 06, 2016 | 54.34 | 54.34 | 53.80 | 54.19 | 11,660,783 | +0.08(+0.15%) |
Dec 05, 2016 | 54.43 | 54.57 | 53.79 | 54.11 | 13,333,663 | -0.04(-0.08%) |
Dec 02, 2016 | 54.62 | 55.04 | 53.96 | 54.15 | 12,340,347 | -0.31(-0.58%) |
Dec 01, 2016 | 55.31 | 55.36 | 54.38 | 54.47 | 11,057,135 | -0.64(-1.17%) |
Nov 30, 2016 | 56.08 | 56.14 | 55.03 | 55.11 | 14,203,346 | -0.87(-1.56%) |
Nov 29, 2016 | 55.85 | 56.38 | 55.55 | 55.99 | 9,575,843 | +0.25(+0.44%) |
Nov 28, 2016 | 56.31 | 56.41 | 55.50 | 55.74 | 12,431,376 | -0.67(-1.19%) |
Nov 25, 2016 | 56.44 | 56.49 | 55.99 | 56.41 | 4,103,605 | +0.10(+0.19%) |
Nov 23, 2016 | 56.31 | 56.31 | 56.31 | 0 | +0.63(+1.13%) | |
Nov 22, 2016 | 56.13 | 56.41 | 55.35 | 55.68 | 8,048,751 | -0.39(-0.69%) |
Nov 21, 2016 | 55.83 | 56.23 | 55.67 | 56.07 | 9,099,140 | +0.27(+0.48%) |
Nov 18, 2016 | 56.52 | 56.64 | 55.52 | 55.80 | 10,958,134 | -0.72(-1.27%) |
Nov 17, 2016 | 56.62 | 56.84 | 55.97 | 56.52 | 12,564,956 | -0.31(-0.55%) |
Nov 16, 2016 | 56.89 | 57.49 | 56.51 | 56.83 | 11,243,189 | -0.26(-0.46%) |
Nov 15, 2016 | 57.60 | 57.63 | 56.08 | 57.09 | 11,446,851 | -0.30(-0.52%) |
Nov 14, 2016 | 57.61 | 57.67 | 56.88 | 57.39 | 11,774,683 | +0.25(+0.43%) |
Nov 11, 2016 | 57.94 | 57.96 | 56.30 | 57.15 | 17,317,266 | -1.06(-1.82%) |
Nov 10, 2016 | 59.57 | 59.82 | 57.53 | 58.21 | 22,265,038 | -0.47(-0.80%) |
Nov 09, 2016 | 57.43 | 59.82 | 57.39 | 58.68 | 35,692,144 | +3.31(+5.98%) |
Nov 08, 2016 | 55.28 | 55.83 | 54.80 | 55.37 | 9,951,711 | +0.03(+0.05%) |
Nov 07, 2016 | 54.95 | 55.87 | 54.63 | 55.34 | 12,708,842 | +1.17(+2.17%) |
Nov 04, 2016 | 53.48 | 54.80 | 53.38 | 54.16 | 15,752,631 | +0.50(+0.93%) |
Nov 03, 2016 | 54.09 | 54.54 | 53.60 | 53.66 | 12,418,003 | -0.56(-1.03%) |
Nov 02, 2016 | 55.34 | 55.52 | 54.18 | 54.22 | 19,544,494 | -1.17(-2.11%) |
Nov 01, 2016 | 55.06 | 55.55 | 54.63 | 55.39 | 14,351,485 | +0.33(+0.60%) |
Oct 31, 2016 | 55.40 | 55.66 | 55.00 | 55.06 | 11,309,446 | -0.19(-0.34%) |
Oct 28, 2016 | 55.90 | 55.92 | 54.76 | 55.25 | 17,598,638 | -1.46(-2.57%) |
Oct 27, 2016 | 56.78 | 57.10 | 56.57 | 56.70 | 12,833,073 | +0.34(+0.60%) |
Oct 26, 2016 | 55.72 | 56.68 | 55.53 | 56.37 | 11,143,283 | +0.73(+1.30%) |
Oct 25, 2016 | 55.37 | 55.84 | 55.27 | 55.64 | 8,211,804 | +0.19(+0.35%) |
Oct 24, 2016 | 55.72 | 55.92 | 55.14 | 55.45 | 9,901,304 | -0.10(-0.19%) |
Oct 21, 2016 | 55.41 | 56.03 | 55.17 | 55.55 | 11,041,271 | -0.01(-0.03%) |
Oct 20, 2016 | 54.69 | 55.94 | 54.66 | 55.57 | 13,842,838 | +0.73(+1.32%) |
Oct 19, 2016 | 54.96 | 55.28 | 54.82 | 54.84 | 8,455,732 | -0.05(-0.10%) |
Oct 18, 2016 | 54.89 | 55.21 | 54.52 | 54.89 | 8,496,260 | +0.58(+1.06%) |
Oct 17, 2016 | 54.24 | 54.93 | 54.07 | 54.32 | 10,939,854 | -0.08(-0.15%) |
Oct 14, 2016 | 54.79 | 54.96 | 54.39 | 54.40 | 9,841,165 | -0.23(-0.42%) |
Oct 13, 2016 | 54.06 | 55.28 | 54.00 | 54.63 | 14,156,223 | +0.02(+0.04%) |
Oct 12, 2016 | 55.47 | 55.49 | 54.53 | 54.61 | 13,391,656 | -0.59(-1.07%) |
Oct 11, 2016 | 56.19 | 56.29 | 55.01 | 55.20 | 15,925,183 | -1.25(-2.21%) |
Oct 10, 2016 | 56.46 | 56.81 | 56.28 | 56.45 | 9,572,648 | +0.19(+0.33%) |
Oct 07, 2016 | 57.17 | 57.19 | 56.02 | 56.26 | 14,909,607 | -0.73(-1.27%) |
Oct 06, 2016 | 57.86 | 58.15 | 56.89 | 56.99 | 13,593,522 | -1.02(-1.75%) |
Oct 05, 2016 | 57.84 | 58.33 | 57.73 | 58.01 | 10,578,219 | +0.25(+0.43%) |
Oct 04, 2016 | 58.03 | 58.64 | 57.67 | 57.76 | 10,989,043 | -0.59(-1.01%) |