Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.43 | 56.43 | 56.43 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.08 | 57.39 | 56.96 | 57.12 | 11,286,469 | -0.08(-0.14%) |
Dec 28, 2016 | 57.57 | 57.57 | 57.05 | 57.20 | 16,136,224 | -0.26(-0.46%) |
Dec 27, 2016 | 57.40 | 58.18 | 57.40 | 57.46 | 12,940,363 | +0.04(+0.06%) |
Dec 23, 2016 | 57.43 | 57.43 | 57.43 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 57.97 | 58.21 | 57.58 | 57.71 | 24,420,908 | +0.01(+0.02%) |
Dec 21, 2016 | 57.60 | 57.84 | 57.32 | 57.70 | 18,822,980 | +0.00(+0.00%) |
Dec 20, 2016 | 57.83 | 57.93 | 57.23 | 57.70 | 28,661,118 | -0.07(-0.13%) |
Dec 19, 2016 | 56.81 | 57.91 | 56.68 | 57.77 | 37,810,560 | +1.20(+2.12%) |
Dec 16, 2016 | 57.16 | 57.16 | 56.40 | 56.57 | 46,750,936 | -0.25(-0.45%) |
Dec 15, 2016 | 56.94 | 57.35 | 56.57 | 56.83 | 30,469,774 | -0.09(-0.16%) |
Dec 14, 2016 | 57.21 | 57.62 | 56.78 | 56.92 | 33,417,660 | -0.27(-0.48%) |
Dec 13, 2016 | 56.75 | 57.59 | 56.52 | 57.19 | 38,625,804 | +0.74(+1.30%) |
Dec 12, 2016 | 56.14 | 56.57 | 56.05 | 56.45 | 22,241,746 | +0.18(+0.32%) |
Dec 09, 2016 | 55.56 | 56.29 | 55.51 | 56.27 | 30,118,140 | +0.87(+1.57%) |
Dec 08, 2016 | 55.66 | 55.92 | 55.25 | 55.40 | 23,356,814 | -0.33(-0.59%) |
Dec 07, 2016 | 54.49 | 55.74 | 54.30 | 55.73 | 33,927,072 | +1.29(+2.37%) |
Dec 06, 2016 | 54.87 | 54.90 | 54.30 | 54.44 | 21,988,122 | -0.25(-0.45%) |
Dec 05, 2016 | 54.21 | 55.02 | 54.08 | 54.68 | 25,936,524 | +0.88(+1.64%) |
Dec 02, 2016 | 53.65 | 54.00 | 53.39 | 53.80 | 28,098,810 | +0.05(+0.08%) |
Dec 01, 2016 | 54.58 | 54.62 | 53.52 | 53.76 | 38,032,308 | -0.96(-1.76%) |
Nov 30, 2016 | 55.27 | 55.56 | 54.68 | 54.72 | 38,148,820 | -0.75(-1.36%) |
Nov 29, 2016 | 55.07 | 55.76 | 54.96 | 55.47 | 24,630,400 | +0.44(+0.79%) |
Nov 28, 2016 | 54.79 | 55.41 | 54.67 | 55.04 | 22,728,118 | +0.07(+0.13%) |
Nov 25, 2016 | 54.76 | 54.97 | 54.60 | 54.97 | 9,260,986 | +0.12(+0.22%) |
Nov 23, 2016 | 54.85 | 54.85 | 54.85 | 0 | -0.65(-1.18%) | |
Nov 22, 2016 | 55.37 | 55.63 | 55.22 | 55.50 | 25,555,872 | +0.24(+0.43%) |
Nov 21, 2016 | 54.94 | 55.37 | 54.87 | 55.27 | 21,631,488 | +0.46(+0.85%) |
Nov 18, 2016 | 55.19 | 55.52 | 54.76 | 54.80 | 30,489,210 | -0.26(-0.48%) |
Nov 17, 2016 | 54.86 | 55.35 | 54.45 | 55.07 | 35,380,924 | +0.90(+1.66%) |
Nov 16, 2016 | 53.52 | 54.18 | 53.40 | 54.17 | 30,098,434 | +0.71(+1.32%) |
Nov 15, 2016 | 52.97 | 54.02 | 52.95 | 53.46 | 39,530,860 | +1.04(+1.97%) |
Nov 14, 2016 | 53.23 | 53.29 | 51.67 | 52.42 | 45,733,476 | -0.81(-1.52%) |
Nov 11, 2016 | 52.52 | 53.32 | 52.32 | 53.23 | 42,981,012 | +0.29(+0.55%) |
Nov 10, 2016 | 54.55 | 54.56 | 52.51 | 52.95 | 64,076,056 | -1.33(-2.44%) |
Nov 09, 2016 | 54.12 | 54.39 | 53.41 | 54.27 | 55,003,848 | -0.27(-0.50%) |
Nov 08, 2016 | 54.61 | 54.82 | 54.25 | 54.54 | 25,416,664 | +0.05(+0.08%) |
Nov 07, 2016 | 53.92 | 54.59 | 53.92 | 54.50 | 35,094,012 | +1.54(+2.91%) |
Nov 04, 2016 | 52.90 | 53.47 | 52.78 | 52.95 | 31,815,718 | -0.45(-0.84%) |
Nov 03, 2016 | 53.69 | 53.76 | 53.32 | 53.41 | 23,946,676 | -0.20(-0.37%) |
Nov 02, 2016 | 53.96 | 54.06 | 53.49 | 53.60 | 24,551,750 | -0.33(-0.62%) |
Nov 01, 2016 | 54.09 | 54.14 | 53.44 | 53.94 | 27,198,562 | -0.11(-0.20%) |
Oct 31, 2016 | 54.26 | 54.50 | 54.05 | 54.05 | 29,305,762 | +0.05(+0.08%) |
Oct 28, 2016 | 54.13 | 54.59 | 53.74 | 54.00 | 37,223,476 | -0.21(-0.38%) |
Oct 27, 2016 | 54.67 | 54.87 | 54.20 | 54.21 | 31,569,574 | -0.48(-0.87%) |
Oct 26, 2016 | 54.85 | 55.20 | 54.54 | 54.69 | 33,159,802 | -0.32(-0.59%) |
Oct 25, 2016 | 54.89 | 55.35 | 54.84 | 55.01 | 38,954,648 | -0.01(-0.02%) |
Oct 24, 2016 | 54.06 | 55.02 | 54.06 | 55.02 | 59,939,544 | +1.21(+2.25%) |
Oct 21, 2016 | 54.37 | 54.52 | 53.65 | 53.81 | 88,729,856 | +2.17(+4.21%) |
Oct 20, 2016 | 51.86 | 51.88 | 51.11 | 51.64 | 54,723,252 | -0.25(-0.49%) |
Oct 19, 2016 | 51.84 | 52.17 | 51.77 | 51.89 | 25,327,512 | -0.12(-0.23%) |
Oct 18, 2016 | 51.89 | 52.27 | 51.78 | 52.01 | 21,225,472 | +0.40(+0.77%) |
Oct 17, 2016 | 51.74 | 51.83 | 51.30 | 51.61 | 26,419,482 | -0.18(-0.35%) |
Oct 14, 2016 | 51.52 | 52.08 | 51.52 | 51.79 | 30,380,466 | +0.45(+0.88%) |
Oct 13, 2016 | 51.14 | 51.68 | 50.79 | 51.34 | 28,064,712 | -0.17(-0.33%) |
Oct 12, 2016 | 51.51 | 51.66 | 50.87 | 51.51 | 24,587,574 | -0.07(-0.14%) |
Oct 11, 2016 | 52.22 | 52.31 | 51.31 | 51.58 | 29,377,074 | -0.77(-1.46%) |
Oct 10, 2016 | 52.23 | 52.67 | 52.20 | 52.35 | 20,173,300 | +0.22(+0.42%) |
Oct 07, 2016 | 52.18 | 52.30 | 51.80 | 52.13 | 22,272,232 | +0.05(+0.10%) |
Oct 06, 2016 | 52.08 | 52.19 | 51.67 | 52.08 | 17,968,668 | +0.09(+0.17%) |
Oct 05, 2016 | 51.67 | 52.28 | 51.65 | 51.99 | 18,544,186 | +0.36(+0.70%) |
Oct 04, 2016 | 51.66 | 51.95 | 51.39 | 51.63 | 22,268,704 | -0.16(-0.31%) |