Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 58.29 | 58.29 | 58.29 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.74 | 59.05 | 58.46 | 58.61 | 3,463,840 | -0.17(-0.29%) |
Dec 28, 2016 | 59.52 | 59.71 | 58.71 | 58.78 | 3,281,273 | -0.70(-1.18%) |
Dec 27, 2016 | 59.59 | 59.91 | 59.37 | 59.48 | 2,726,289 | +0.16(+0.27%) |
Dec 23, 2016 | 59.32 | 59.32 | 59.32 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 62.02 | 62.14 | 59.25 | 59.51 | 10,454,679 | -2.74(-4.40%) |
Dec 21, 2016 | 62.44 | 62.85 | 62.24 | 62.25 | 2,666,363 | -0.42(-0.67%) |
Dec 20, 2016 | 62.43 | 62.95 | 62.35 | 62.67 | 4,342,082 | +0.49(+0.79%) |
Dec 19, 2016 | 61.80 | 62.66 | 61.76 | 62.18 | 3,539,515 | +0.23(+0.38%) |
Dec 16, 2016 | 62.18 | 63.25 | 61.72 | 61.94 | 10,181,922 | -0.19(-0.30%) |
Dec 15, 2016 | 62.26 | 62.70 | 61.97 | 62.13 | 5,067,022 | -0.17(-0.27%) |
Dec 14, 2016 | 62.51 | 62.83 | 62.02 | 62.30 | 7,490,701 | -0.39(-0.62%) |
Dec 13, 2016 | 62.14 | 63.00 | 61.73 | 62.68 | 6,052,401 | +0.75(+1.21%) |
Dec 12, 2016 | 62.13 | 62.49 | 61.62 | 61.93 | 5,560,576 | -0.52(-0.84%) |
Dec 09, 2016 | 62.50 | 62.70 | 62.05 | 62.46 | 5,015,393 | -0.36(-0.58%) |
Dec 08, 2016 | 62.43 | 63.29 | 62.27 | 62.82 | 6,307,477 | +0.70(+1.13%) |
Dec 07, 2016 | 61.97 | 62.29 | 61.42 | 62.12 | 8,414,482 | +0.16(+0.26%) |
Dec 06, 2016 | 62.07 | 62.21 | 61.38 | 61.96 | 9,546,042 | -0.17(-0.27%) |
Dec 05, 2016 | 62.96 | 63.02 | 61.99 | 62.13 | 8,888,129 | -0.77(-1.23%) |
Dec 02, 2016 | 62.34 | 63.27 | 62.01 | 62.90 | 9,322,348 | +0.10(+0.15%) |
Dec 01, 2016 | 62.03 | 63.42 | 61.81 | 62.81 | 8,283,520 | +0.47(+0.75%) |
Nov 30, 2016 | 62.73 | 62.99 | 62.19 | 62.34 | 7,210,005 | -0.94(-1.49%) |
Nov 29, 2016 | 62.95 | 63.51 | 62.75 | 63.28 | 5,816,152 | +0.56(+0.89%) |
Nov 28, 2016 | 63.25 | 63.71 | 62.55 | 62.72 | 6,693,576 | -0.72(-1.13%) |
Nov 25, 2016 | 63.64 | 64.02 | 63.29 | 63.44 | 3,151,955 | +0.10(+0.17%) |
Nov 23, 2016 | 63.34 | 63.34 | 63.34 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 62.05 | 63.06 | 62.03 | 62.85 | 7,252,537 | +1.10(+1.78%) |
Nov 21, 2016 | 61.43 | 61.99 | 61.34 | 61.75 | 5,547,341 | +0.26(+0.42%) |
Nov 18, 2016 | 61.26 | 61.65 | 61.09 | 61.49 | 7,505,649 | +0.05(+0.08%) |
Nov 17, 2016 | 61.48 | 61.68 | 60.85 | 61.44 | 9,991,400 | +0.08(+0.13%) |
Nov 16, 2016 | 62.55 | 63.19 | 60.98 | 61.36 | 27,168,074 | +3.70(+6.42%) |
Nov 15, 2016 | 58.36 | 58.41 | 57.44 | 57.66 | 9,496,107 | -0.59(-1.01%) |
Nov 14, 2016 | 57.36 | 58.82 | 57.18 | 58.25 | 9,186,827 | +1.15(+2.01%) |
Nov 11, 2016 | 56.36 | 57.25 | 56.18 | 57.10 | 6,660,919 | +0.65(+1.15%) |
Nov 10, 2016 | 55.76 | 57.78 | 55.53 | 56.45 | 12,044,731 | +1.38(+2.51%) |
Nov 09, 2016 | 53.05 | 55.42 | 52.83 | 55.07 | 11,958,326 | +1.41(+2.62%) |
Nov 08, 2016 | 53.91 | 54.21 | 53.34 | 53.66 | 6,369,621 | -0.38(-0.71%) |
Nov 07, 2016 | 53.79 | 54.07 | 53.64 | 54.04 | 5,970,047 | +0.80(+1.50%) |
Nov 04, 2016 | 53.39 | 53.87 | 53.23 | 53.24 | 4,919,885 | -0.11(-0.21%) |
Nov 03, 2016 | 54.85 | 54.89 | 53.26 | 53.35 | 6,333,376 | -1.27(-2.33%) |
Nov 02, 2016 | 54.19 | 54.81 | 53.90 | 54.63 | 4,961,082 | +0.38(+0.71%) |
Nov 01, 2016 | 54.95 | 55.08 | 53.94 | 54.24 | 5,022,706 | -0.76(-1.38%) |
Oct 31, 2016 | 55.04 | 55.42 | 54.83 | 55.00 | 4,185,406 | -0.08(-0.15%) |
Oct 28, 2016 | 54.19 | 55.41 | 54.19 | 55.08 | 5,141,384 | +0.97(+1.79%) |
Oct 27, 2016 | 54.89 | 55.04 | 54.01 | 54.11 | 4,662,358 | -0.78(-1.41%) |
Oct 26, 2016 | 54.32 | 55.19 | 54.25 | 54.89 | 3,556,939 | +0.51(+0.94%) |
Oct 25, 2016 | 54.42 | 54.68 | 54.26 | 54.38 | 3,190,232 | -0.25(-0.45%) |
Oct 24, 2016 | 54.68 | 54.98 | 54.42 | 54.63 | 3,181,194 | +0.02(+0.04%) |
Oct 21, 2016 | 53.96 | 54.78 | 53.82 | 54.60 | 3,900,915 | +0.42(+0.77%) |
Oct 20, 2016 | 54.11 | 54.33 | 53.98 | 54.19 | 4,949,830 | +0.14(+0.27%) |
Oct 19, 2016 | 54.12 | 54.18 | 53.71 | 54.04 | 3,273,324 | +0.14(+0.25%) |
Oct 18, 2016 | 54.06 | 54.19 | 53.63 | 53.91 | 3,762,588 | +0.10(+0.18%) |
Oct 17, 2016 | 54.40 | 54.42 | 53.69 | 53.81 | 5,071,387 | -0.70(-1.28%) |
Oct 14, 2016 | 54.34 | 54.86 | 54.19 | 54.51 | 4,771,689 | +0.18(+0.32%) |
Oct 13, 2016 | 54.15 | 54.56 | 53.87 | 54.33 | 4,113,706 | +0.02(+0.04%) |
Oct 12, 2016 | 54.79 | 54.87 | 54.27 | 54.31 | 5,347,674 | -0.42(-0.78%) |
Oct 11, 2016 | 55.05 | 55.23 | 54.64 | 54.73 | 3,786,066 | -0.38(-0.68%) |
Oct 10, 2016 | 55.55 | 55.55 | 54.97 | 55.11 | 3,403,955 | -0.14(-0.26%) |
Oct 07, 2016 | 54.91 | 55.39 | 54.80 | 55.25 | 4,827,229 | +0.50(+0.92%) |
Oct 06, 2016 | 54.05 | 54.88 | 53.79 | 54.75 | 6,288,287 | +0.54(+0.99%) |
Oct 05, 2016 | 54.91 | 54.99 | 54.12 | 54.21 | 5,950,834 | -0.73(-1.33%) |
Oct 04, 2016 | 55.04 | 55.67 | 54.82 | 54.94 | 5,468,814 | -0.02(-0.04%) |