Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 58.30 | 58.30 | 58.30 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.75 | 59.06 | 58.47 | 58.62 | 3,463,230 | -0.17(-0.29%) |
Dec 28, 2016 | 59.53 | 59.72 | 58.72 | 58.79 | 3,280,695 | -0.70(-1.18%) |
Dec 27, 2016 | 59.60 | 59.92 | 59.38 | 59.49 | 2,725,809 | +0.16(+0.27%) |
Dec 23, 2016 | 59.33 | 59.33 | 59.33 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 62.03 | 62.15 | 59.26 | 59.52 | 10,452,838 | -2.74(-4.40%) |
Dec 21, 2016 | 62.45 | 62.86 | 62.25 | 62.26 | 2,665,894 | -0.42(-0.67%) |
Dec 20, 2016 | 62.44 | 62.96 | 62.36 | 62.68 | 4,341,318 | +0.49(+0.79%) |
Dec 19, 2016 | 61.82 | 62.67 | 61.77 | 62.19 | 3,538,892 | +0.23(+0.38%) |
Dec 16, 2016 | 62.19 | 63.26 | 61.73 | 61.95 | 10,180,129 | -0.19(-0.30%) |
Dec 15, 2016 | 62.27 | 62.72 | 61.99 | 62.14 | 5,066,130 | -0.17(-0.27%) |
Dec 14, 2016 | 62.52 | 62.84 | 62.03 | 62.31 | 7,489,382 | -0.39(-0.62%) |
Dec 13, 2016 | 62.15 | 63.01 | 61.74 | 62.70 | 6,051,335 | +0.75(+1.21%) |
Dec 12, 2016 | 62.14 | 62.50 | 61.63 | 61.94 | 5,559,597 | -0.52(-0.84%) |
Dec 09, 2016 | 62.51 | 62.71 | 62.06 | 62.47 | 5,014,509 | -0.36(-0.58%) |
Dec 08, 2016 | 62.44 | 63.30 | 62.28 | 62.83 | 6,306,367 | +0.70(+1.13%) |
Dec 07, 2016 | 61.99 | 62.30 | 61.43 | 62.13 | 8,413,000 | +0.16(+0.26%) |
Dec 06, 2016 | 62.08 | 62.22 | 61.39 | 61.97 | 9,544,360 | -0.17(-0.27%) |
Dec 05, 2016 | 62.97 | 63.03 | 62.00 | 62.14 | 8,886,564 | -0.78(-1.23%) |
Dec 02, 2016 | 62.35 | 63.28 | 62.02 | 62.91 | 9,320,706 | +0.10(+0.15%) |
Dec 01, 2016 | 62.04 | 63.43 | 61.82 | 62.82 | 8,282,061 | +0.47(+0.75%) |
Nov 30, 2016 | 62.74 | 63.00 | 62.20 | 62.35 | 7,208,735 | -0.94(-1.49%) |
Nov 29, 2016 | 62.96 | 63.52 | 62.76 | 63.29 | 5,815,128 | +0.56(+0.89%) |
Nov 28, 2016 | 63.26 | 63.72 | 62.56 | 62.74 | 6,692,397 | -0.72(-1.13%) |
Nov 25, 2016 | 63.65 | 64.04 | 63.30 | 63.45 | 3,151,400 | +0.10(+0.17%) |
Nov 23, 2016 | 63.35 | 63.35 | 63.35 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 62.07 | 63.07 | 62.04 | 62.86 | 7,251,260 | +1.10(+1.78%) |
Nov 21, 2016 | 61.44 | 62.00 | 61.35 | 61.76 | 5,546,364 | +0.26(+0.42%) |
Nov 18, 2016 | 61.27 | 61.66 | 61.10 | 61.50 | 7,504,328 | +0.05(+0.08%) |
Nov 17, 2016 | 61.49 | 61.69 | 60.86 | 61.45 | 9,989,640 | +0.08(+0.13%) |
Nov 16, 2016 | 62.56 | 63.20 | 60.99 | 61.37 | 27,163,288 | +3.71(+6.43%) |
Nov 15, 2016 | 58.37 | 58.42 | 57.45 | 57.67 | 9,494,435 | -0.59(-1.01%) |
Nov 14, 2016 | 57.37 | 58.83 | 57.19 | 58.26 | 9,185,209 | +1.15(+2.01%) |
Nov 11, 2016 | 56.37 | 57.26 | 56.19 | 57.11 | 6,659,746 | +0.65(+1.15%) |
Nov 10, 2016 | 55.76 | 57.79 | 55.54 | 56.46 | 12,042,609 | +1.38(+2.51%) |
Nov 09, 2016 | 53.06 | 55.43 | 52.84 | 55.08 | 11,956,220 | +1.41(+2.62%) |
Nov 08, 2016 | 53.92 | 54.22 | 53.35 | 53.67 | 6,368,499 | -0.38(-0.71%) |
Nov 07, 2016 | 53.80 | 54.08 | 53.65 | 54.05 | 5,968,996 | +0.80(+1.50%) |
Nov 04, 2016 | 53.40 | 53.88 | 53.24 | 53.25 | 4,919,018 | -0.11(-0.21%) |
Nov 03, 2016 | 54.86 | 54.90 | 53.27 | 53.36 | 6,332,260 | -1.27(-2.33%) |
Nov 02, 2016 | 54.20 | 54.82 | 53.91 | 54.64 | 4,960,208 | +0.38(+0.71%) |
Nov 01, 2016 | 54.96 | 55.09 | 53.95 | 54.25 | 5,021,821 | -0.76(-1.38%) |
Oct 31, 2016 | 55.05 | 55.43 | 54.84 | 55.01 | 4,184,669 | -0.08(-0.15%) |
Oct 28, 2016 | 54.20 | 55.42 | 54.20 | 55.09 | 5,140,479 | +0.97(+1.79%) |
Oct 27, 2016 | 54.90 | 55.05 | 54.02 | 54.12 | 4,661,537 | -0.78(-1.41%) |
Oct 26, 2016 | 54.33 | 55.20 | 54.26 | 54.90 | 3,556,313 | +0.51(+0.94%) |
Oct 25, 2016 | 54.43 | 54.69 | 54.27 | 54.39 | 3,189,670 | -0.25(-0.45%) |
Oct 24, 2016 | 54.69 | 54.99 | 54.43 | 54.64 | 3,180,634 | +0.02(+0.04%) |
Oct 21, 2016 | 53.97 | 54.79 | 53.83 | 54.61 | 3,900,228 | +0.42(+0.77%) |
Oct 20, 2016 | 54.12 | 54.34 | 53.99 | 54.20 | 4,948,958 | +0.14(+0.27%) |
Oct 19, 2016 | 54.13 | 54.19 | 53.72 | 54.05 | 3,272,747 | +0.14(+0.25%) |
Oct 18, 2016 | 54.07 | 54.20 | 53.64 | 53.92 | 3,761,925 | +0.10(+0.18%) |
Oct 17, 2016 | 54.41 | 54.43 | 53.70 | 53.82 | 5,070,494 | -0.70(-1.28%) |
Oct 14, 2016 | 54.35 | 54.87 | 54.20 | 54.52 | 4,770,849 | +0.18(+0.32%) |
Oct 13, 2016 | 54.16 | 54.57 | 53.88 | 54.34 | 4,112,982 | +0.02(+0.04%) |
Oct 12, 2016 | 54.80 | 54.88 | 54.28 | 54.32 | 5,346,732 | -0.42(-0.77%) |
Oct 11, 2016 | 55.06 | 55.24 | 54.65 | 54.74 | 3,785,399 | -0.38(-0.68%) |
Oct 10, 2016 | 55.56 | 55.56 | 54.98 | 55.12 | 3,403,356 | -0.14(-0.26%) |
Oct 07, 2016 | 54.92 | 55.40 | 54.81 | 55.26 | 4,826,379 | +0.50(+0.92%) |
Oct 06, 2016 | 54.06 | 54.89 | 53.80 | 54.76 | 6,287,180 | +0.54(+0.99%) |
Oct 05, 2016 | 54.92 | 55.00 | 54.13 | 54.22 | 5,949,786 | -0.73(-1.33%) |
Oct 04, 2016 | 55.05 | 55.68 | 54.83 | 54.95 | 5,467,850 | -0.02(-0.04%) |