Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 61.12 | 61.12 | 61.12 | 0 | -0.72(-1.16%) | |
Dec 29, 2016 | 61.94 | 62.55 | 61.74 | 61.83 | 1,792,746 | -0.14(-0.23%) |
Dec 28, 2016 | 62.68 | 62.97 | 61.93 | 61.97 | 1,941,283 | -0.59(-0.94%) |
Dec 27, 2016 | 62.66 | 63.08 | 62.55 | 62.56 | 1,359,331 | +0.04(+0.06%) |
Dec 23, 2016 | 62.52 | 62.52 | 62.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.19 | 63.31 | 62.41 | 62.52 | 2,209,606 | -0.83(-1.31%) |
Dec 21, 2016 | 63.77 | 64.03 | 63.32 | 63.35 | 2,260,263 | -0.40(-0.63%) |
Dec 20, 2016 | 63.84 | 64.28 | 63.48 | 63.75 | 3,441,042 | +0.02(+0.03%) |
Dec 19, 2016 | 64.28 | 64.51 | 63.67 | 63.73 | 4,480,071 | -1.04(-1.61%) |
Dec 16, 2016 | 62.88 | 64.78 | 62.69 | 64.78 | 11,949,655 | +2.11(+3.36%) |
Dec 15, 2016 | 63.05 | 63.30 | 62.48 | 62.67 | 3,475,306 | -0.16(-0.25%) |
Dec 14, 2016 | 63.72 | 63.78 | 62.62 | 62.83 | 3,034,744 | -0.77(-1.22%) |
Dec 13, 2016 | 63.06 | 63.99 | 62.83 | 63.60 | 2,866,286 | +0.82(+1.31%) |
Dec 12, 2016 | 62.84 | 63.17 | 62.43 | 62.78 | 1,917,786 | -0.21(-0.34%) |
Dec 09, 2016 | 63.15 | 63.15 | 62.34 | 63.00 | 2,360,030 | -0.07(-0.12%) |
Dec 08, 2016 | 63.47 | 63.76 | 62.86 | 63.07 | 2,630,710 | -0.52(-0.82%) |
Dec 07, 2016 | 62.77 | 63.63 | 62.47 | 63.59 | 2,533,386 | +0.93(+1.49%) |
Dec 06, 2016 | 62.66 | 62.81 | 62.14 | 62.66 | 2,818,896 | +0.10(+0.16%) |
Dec 05, 2016 | 63.06 | 63.28 | 62.30 | 62.56 | 2,968,677 | -0.07(-0.11%) |
Dec 02, 2016 | 62.71 | 63.11 | 62.47 | 62.63 | 2,418,526 | -0.02(-0.03%) |
Dec 01, 2016 | 62.72 | 63.18 | 62.38 | 62.65 | 3,146,454 | -0.20(-0.31%) |
Nov 30, 2016 | 63.64 | 63.89 | 62.83 | 62.84 | 4,744,881 | -0.91(-1.43%) |
Nov 29, 2016 | 63.78 | 64.01 | 63.42 | 63.75 | 2,389,065 | +0.20(+0.31%) |
Nov 28, 2016 | 63.96 | 64.15 | 63.49 | 63.56 | 2,863,693 | -0.63(-0.98%) |
Nov 25, 2016 | 64.67 | 64.67 | 64.02 | 64.19 | 1,114,741 | -0.20(-0.30%) |
Nov 23, 2016 | 64.39 | 64.39 | 64.39 | 0 | +0.29(+0.45%) | |
Nov 22, 2016 | 63.83 | 64.91 | 63.73 | 64.10 | 8,298,354 | +0.94(+1.49%) |
Nov 21, 2016 | 63.24 | 63.56 | 62.81 | 63.16 | 4,328,461 | -0.07(-0.10%) |
Nov 18, 2016 | 62.96 | 64.01 | 61.92 | 63.22 | 7,527,837 | +2.30(+3.77%) |
Nov 17, 2016 | 59.61 | 60.93 | 58.68 | 60.93 | 4,341,031 | +1.55(+2.62%) |
Nov 16, 2016 | 58.66 | 59.59 | 58.50 | 59.37 | 4,026,171 | +0.72(+1.22%) |
Nov 15, 2016 | 59.51 | 59.51 | 57.63 | 58.66 | 4,409,486 | -0.47(-0.80%) |
Nov 14, 2016 | 59.25 | 59.94 | 59.11 | 59.13 | 4,157,010 | -0.04(-0.06%) |
Nov 11, 2016 | 58.70 | 59.41 | 58.13 | 59.17 | 3,647,024 | +0.37(+0.63%) |
Nov 10, 2016 | 58.70 | 60.10 | 58.53 | 58.80 | 3,754,900 | +0.35(+0.60%) |
Nov 09, 2016 | 57.21 | 58.58 | 56.72 | 58.45 | 3,098,440 | +0.01(+0.02%) |
Nov 08, 2016 | 58.19 | 59.22 | 57.91 | 58.44 | 3,013,334 | +0.24(+0.42%) |
Nov 07, 2016 | 57.56 | 58.46 | 57.30 | 58.19 | 3,433,011 | +1.11(+1.94%) |
Nov 04, 2016 | 56.74 | 57.78 | 56.74 | 57.09 | 2,467,024 | +0.11(+0.20%) |
Nov 03, 2016 | 57.94 | 58.01 | 56.90 | 56.98 | 2,278,759 | -0.77(-1.34%) |
Nov 02, 2016 | 57.81 | 58.03 | 57.48 | 57.75 | 1,982,524 | +0.00(+0.00%) |
Nov 01, 2016 | 58.02 | 58.29 | 57.48 | 57.75 | 3,396,460 | -0.40(-0.69%) |
Oct 31, 2016 | 58.05 | 58.18 | 57.55 | 58.15 | 3,423,856 | +0.24(+0.42%) |
Oct 28, 2016 | 57.82 | 58.16 | 57.44 | 57.91 | 2,500,270 | -0.03(-0.05%) |
Oct 27, 2016 | 59.04 | 59.15 | 57.72 | 57.93 | 2,405,395 | -1.11(-1.87%) |
Oct 26, 2016 | 58.63 | 59.49 | 58.57 | 59.04 | 2,194,115 | +0.34(+0.59%) |
Oct 25, 2016 | 58.61 | 58.88 | 58.17 | 58.70 | 1,890,817 | -0.24(-0.41%) |
Oct 24, 2016 | 59.25 | 59.44 | 58.71 | 58.94 | 2,267,309 | -0.01(-0.02%) |
Oct 21, 2016 | 58.75 | 58.97 | 58.36 | 58.95 | 1,936,090 | -0.01(-0.02%) |
Oct 20, 2016 | 59.01 | 59.50 | 58.80 | 58.96 | 2,197,391 | +0.05(+0.08%) |
Oct 19, 2016 | 60.06 | 60.06 | 58.60 | 58.91 | 3,247,009 | -0.18(-0.30%) |
Oct 18, 2016 | 60.12 | 60.34 | 59.08 | 59.09 | 2,433,655 | -0.78(-1.30%) |
Oct 17, 2016 | 60.16 | 60.48 | 59.77 | 59.87 | 2,315,526 | -0.25(-0.42%) |
Oct 14, 2016 | 60.38 | 60.57 | 60.01 | 60.12 | 1,749,542 | -0.14(-0.23%) |
Oct 13, 2016 | 60.08 | 60.28 | 59.55 | 60.26 | 2,153,226 | -0.08(-0.14%) |
Oct 12, 2016 | 59.43 | 60.39 | 59.37 | 60.34 | 2,303,386 | +1.07(+1.80%) |
Oct 11, 2016 | 59.64 | 59.65 | 59.07 | 59.27 | 2,091,477 | -0.42(-0.70%) |
Oct 10, 2016 | 60.14 | 60.43 | 59.58 | 59.69 | 1,961,262 | -0.07(-0.12%) |
Oct 07, 2016 | 60.13 | 60.70 | 59.46 | 59.77 | 2,092,288 | -0.08(-0.14%) |
Oct 06, 2016 | 59.73 | 60.01 | 59.35 | 59.85 | 1,890,274 | -0.10(-0.17%) |
Oct 05, 2016 | 59.74 | 60.81 | 59.73 | 59.95 | 2,493,466 | +0.20(+0.34%) |
Oct 04, 2016 | 59.64 | 60.15 | 59.52 | 59.75 | 1,718,171 | +0.03(+0.05%) |