Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 56.37 | 56.72 | 55.89 | 56.08 | 967,870 | -0.20(-0.35%) |
Dec 28, 2016 | 56.85 | 57.15 | 56.08 | 56.27 | 1,076,721 | -0.61(-1.07%) |
Dec 27, 2016 | 56.95 | 57.22 | 56.56 | 56.88 | 1,598,720 | +0.13(+0.22%) |
Dec 23, 2016 | 56.76 | 56.76 | 56.76 | 0 | -0.30(-0.53%) | |
Dec 22, 2016 | 59.13 | 59.14 | 56.95 | 57.06 | 2,910,771 | -2.33(-3.93%) |
Dec 21, 2016 | 58.91 | 60.01 | 58.69 | 59.39 | 2,700,811 | -0.42(-0.70%) |
Dec 20, 2016 | 59.86 | 60.40 | 59.62 | 59.81 | 2,092,640 | +0.22(+0.37%) |
Dec 19, 2016 | 59.84 | 60.49 | 59.51 | 59.59 | 2,655,546 | -0.09(-0.15%) |
Dec 16, 2016 | 60.42 | 60.68 | 59.46 | 59.67 | 2,762,952 | -0.65(-1.08%) |
Dec 15, 2016 | 60.70 | 60.73 | 60.13 | 60.32 | 1,467,371 | -0.06(-0.10%) |
Dec 14, 2016 | 61.20 | 61.57 | 60.32 | 60.39 | 1,907,100 | -0.57(-0.93%) |
Dec 13, 2016 | 61.63 | 61.84 | 60.93 | 60.96 | 2,301,625 | -0.42(-0.68%) |
Dec 12, 2016 | 61.40 | 61.66 | 60.83 | 61.38 | 2,047,917 | -0.40(-0.65%) |
Dec 09, 2016 | 62.55 | 62.78 | 61.46 | 61.78 | 1,987,982 | -0.87(-1.39%) |
Dec 08, 2016 | 62.18 | 62.83 | 62.15 | 62.65 | 2,652,358 | +0.53(+0.85%) |
Dec 07, 2016 | 60.66 | 62.25 | 60.66 | 62.12 | 2,381,355 | +1.35(+2.23%) |
Dec 06, 2016 | 60.67 | 60.80 | 59.54 | 60.77 | 3,656,931 | +0.60(+1.00%) |
Dec 05, 2016 | 59.11 | 60.17 | 58.90 | 60.17 | 4,262,863 | +1.45(+2.47%) |
Dec 02, 2016 | 58.24 | 58.99 | 58.12 | 58.72 | 2,509,016 | +0.44(+0.75%) |
Dec 01, 2016 | 56.65 | 58.47 | 56.35 | 58.28 | 3,170,560 | +1.59(+2.80%) |
Nov 30, 2016 | 56.98 | 57.62 | 56.16 | 56.69 | 2,453,876 | -0.61(-1.06%) |
Nov 29, 2016 | 57.91 | 58.20 | 57.18 | 57.30 | 1,365,554 | -0.52(-0.90%) |
Nov 28, 2016 | 58.35 | 58.44 | 57.40 | 57.82 | 1,771,898 | -0.66(-1.12%) |
Nov 25, 2016 | 58.85 | 59.12 | 58.27 | 58.48 | 691,019 | -0.21(-0.35%) |
Nov 23, 2016 | 58.69 | 58.69 | 58.69 | 0 | +0.68(+1.17%) | |
Nov 22, 2016 | 58.12 | 58.97 | 57.87 | 58.01 | 3,397,705 | +0.18(+0.31%) |
Nov 21, 2016 | 56.44 | 58.20 | 56.30 | 57.82 | 4,228,109 | +1.04(+1.84%) |
Nov 18, 2016 | 55.03 | 57.43 | 54.17 | 56.78 | 6,833,825 | +0.34(+0.60%) |
Nov 17, 2016 | 55.06 | 56.52 | 54.80 | 56.44 | 5,561,302 | +1.29(+2.34%) |
Nov 16, 2016 | 55.45 | 55.74 | 54.85 | 55.15 | 3,999,604 | -0.27(-0.49%) |
Nov 15, 2016 | 56.74 | 57.15 | 55.33 | 55.42 | 3,777,449 | -1.10(-1.95%) |
Nov 14, 2016 | 56.85 | 58.04 | 56.51 | 56.52 | 3,871,060 | -0.06(-0.11%) |
Nov 11, 2016 | 56.12 | 56.75 | 55.25 | 56.58 | 2,734,425 | -0.08(-0.14%) |
Nov 10, 2016 | 55.03 | 56.90 | 55.03 | 56.66 | 3,661,148 | +1.87(+3.41%) |
Nov 09, 2016 | 52.52 | 55.06 | 52.02 | 54.79 | 2,422,523 | +1.43(+2.68%) |
Nov 08, 2016 | 53.13 | 53.45 | 52.74 | 53.36 | 1,553,810 | +0.17(+0.31%) |
Nov 07, 2016 | 52.94 | 53.26 | 52.71 | 53.20 | 1,443,995 | +0.85(+1.63%) |
Nov 04, 2016 | 52.26 | 52.97 | 52.01 | 52.34 | 1,415,903 | +0.44(+0.84%) |
Nov 03, 2016 | 53.22 | 53.24 | 51.75 | 51.91 | 1,546,929 | -1.23(-2.32%) |
Nov 02, 2016 | 52.02 | 53.42 | 51.88 | 53.14 | 2,241,793 | +1.09(+2.10%) |
Nov 01, 2016 | 52.49 | 53.26 | 51.73 | 52.05 | 2,533,543 | -0.77(-1.45%) |
Oct 31, 2016 | 53.17 | 53.43 | 52.43 | 52.82 | 1,763,299 | -0.30(-0.57%) |
Oct 28, 2016 | 52.75 | 53.64 | 52.72 | 53.12 | 1,543,139 | +0.31(+0.58%) |
Oct 27, 2016 | 54.33 | 54.47 | 52.61 | 52.81 | 1,938,713 | -1.65(-3.04%) |
Oct 26, 2016 | 53.53 | 54.90 | 53.53 | 54.46 | 2,175,336 | +0.67(+1.25%) |
Oct 25, 2016 | 53.47 | 53.83 | 52.89 | 53.79 | 3,148,794 | -0.68(-1.25%) |
Oct 24, 2016 | 54.09 | 54.64 | 54.05 | 54.47 | 1,446,760 | +0.74(+1.37%) |
Oct 21, 2016 | 53.34 | 53.84 | 52.81 | 53.73 | 1,594,946 | -0.07(-0.13%) |
Oct 20, 2016 | 53.90 | 54.11 | 53.51 | 53.81 | 1,080,641 | -0.08(-0.15%) |
Oct 19, 2016 | 53.88 | 54.05 | 53.22 | 53.88 | 1,517,836 | +0.18(+0.34%) |
Oct 18, 2016 | 53.89 | 54.14 | 53.64 | 53.70 | 1,205,827 | +0.00(+0.00%) |
Oct 17, 2016 | 54.10 | 54.26 | 53.64 | 53.70 | 1,162,766 | -0.55(-1.02%) |
Oct 14, 2016 | 54.24 | 54.68 | 54.20 | 54.26 | 1,300,133 | +0.08(+0.15%) |
Oct 13, 2016 | 54.53 | 54.58 | 53.96 | 54.18 | 1,744,987 | -0.59(-1.07%) |
Oct 12, 2016 | 54.02 | 55.02 | 53.84 | 54.76 | 1,593,963 | +0.77(+1.43%) |
Oct 11, 2016 | 54.06 | 54.16 | 53.63 | 53.99 | 1,784,734 | -0.27(-0.49%) |
Oct 10, 2016 | 54.67 | 54.82 | 54.12 | 54.26 | 1,530,704 | -0.14(-0.26%) |
Oct 07, 2016 | 54.00 | 54.84 | 53.86 | 54.40 | 3,288,012 | +0.87(+1.62%) |
Oct 06, 2016 | 53.23 | 53.61 | 52.98 | 53.53 | 1,584,282 | -0.03(-0.06%) |
Oct 05, 2016 | 52.96 | 53.83 | 52.83 | 53.57 | 1,853,790 | +0.78(+1.48%) |
Oct 04, 2016 | 53.24 | 53.39 | 52.65 | 52.79 | 1,527,130 | -0.41(-0.77%) |