Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.91 | 59.91 | 59.91 | 0 | -0.97(-1.59%) | |
Dec 29, 2016 | 60.63 | 61.09 | 60.60 | 60.88 | 4,009,927 | +0.08(+0.14%) |
Dec 28, 2016 | 61.55 | 61.62 | 60.74 | 60.80 | 3,268,127 | -0.67(-1.10%) |
Dec 27, 2016 | 61.10 | 61.70 | 61.03 | 61.47 | 2,481,091 | +0.40(+0.66%) |
Dec 23, 2016 | 61.07 | 61.07 | 61.07 | 0 | +0.15(+0.24%) | |
Dec 22, 2016 | 60.97 | 61.02 | 60.55 | 60.92 | 4,227,098 | +0.02(+0.04%) |
Dec 21, 2016 | 60.94 | 61.35 | 60.87 | 60.90 | 5,203,135 | +0.11(+0.18%) |
Dec 20, 2016 | 60.70 | 60.92 | 60.43 | 60.79 | 3,874,728 | +0.39(+0.64%) |
Dec 19, 2016 | 60.03 | 60.83 | 59.91 | 60.41 | 4,649,886 | +0.56(+0.93%) |
Dec 16, 2016 | 60.23 | 60.55 | 59.68 | 59.85 | 7,890,417 | -0.46(-0.76%) |
Dec 15, 2016 | 59.72 | 60.42 | 59.49 | 60.31 | 6,186,311 | +0.78(+1.31%) |
Dec 14, 2016 | 60.39 | 60.42 | 59.45 | 59.53 | 7,884,834 | -0.57(-0.96%) |
Dec 13, 2016 | 59.08 | 60.43 | 58.93 | 60.10 | 8,343,185 | +1.21(+2.05%) |
Dec 12, 2016 | 59.03 | 59.06 | 58.46 | 58.90 | 4,060,983 | -0.21(-0.36%) |
Dec 09, 2016 | 59.41 | 59.65 | 58.76 | 59.11 | 7,430,740 | -0.11(-0.19%) |
Dec 08, 2016 | 59.38 | 59.60 | 59.02 | 59.22 | 6,666,313 | -0.06(-0.10%) |
Dec 07, 2016 | 58.71 | 59.47 | 58.40 | 59.28 | 7,363,396 | +0.68(+1.16%) |
Dec 06, 2016 | 58.39 | 58.62 | 57.98 | 58.60 | 8,526,557 | +0.71(+1.22%) |
Dec 05, 2016 | 58.58 | 58.73 | 57.79 | 57.89 | 7,781,842 | -0.17(-0.30%) |
Dec 02, 2016 | 57.47 | 58.43 | 57.41 | 58.07 | 7,242,158 | +0.25(+0.44%) |
Dec 01, 2016 | 60.66 | 60.69 | 57.44 | 57.81 | 11,729,814 | -2.89(-4.76%) |
Nov 30, 2016 | 61.31 | 61.33 | 60.70 | 60.70 | 8,242,564 | -0.39(-0.63%) |
Nov 29, 2016 | 61.30 | 61.79 | 60.95 | 61.09 | 7,730,105 | -0.11(-0.17%) |
Nov 28, 2016 | 61.00 | 61.49 | 60.79 | 61.20 | 5,488,776 | +0.08(+0.13%) |
Nov 25, 2016 | 60.65 | 61.26 | 60.54 | 61.11 | 2,409,995 | +0.30(+0.50%) |
Nov 23, 2016 | 60.81 | 60.81 | 60.81 | 0 | -0.28(-0.46%) | |
Nov 22, 2016 | 60.83 | 61.29 | 60.78 | 61.09 | 8,311,008 | +0.59(+0.98%) |
Nov 21, 2016 | 59.73 | 60.54 | 59.69 | 60.50 | 6,633,995 | +0.89(+1.49%) |
Nov 18, 2016 | 58.99 | 60.06 | 58.91 | 59.61 | 6,679,205 | +0.43(+0.72%) |
Nov 17, 2016 | 58.44 | 59.35 | 57.99 | 59.18 | 4,596,184 | +0.72(+1.24%) |
Nov 16, 2016 | 58.30 | 58.54 | 57.94 | 58.46 | 5,904,035 | +0.14(+0.24%) |
Nov 15, 2016 | 57.64 | 58.59 | 57.52 | 58.32 | 5,759,736 | +0.83(+1.44%) |
Nov 14, 2016 | 57.59 | 57.77 | 57.18 | 57.49 | 7,897,041 | +0.14(+0.24%) |
Nov 11, 2016 | 56.67 | 57.52 | 56.65 | 57.35 | 6,058,927 | +0.58(+1.03%) |
Nov 10, 2016 | 57.48 | 58.07 | 56.75 | 56.77 | 8,757,448 | -0.53(-0.93%) |
Nov 09, 2016 | 55.67 | 57.43 | 55.51 | 57.30 | 6,939,897 | -0.03(-0.06%) |
Nov 08, 2016 | 56.66 | 57.45 | 56.61 | 57.34 | 6,587,929 | +0.67(+1.19%) |
Nov 07, 2016 | 56.52 | 57.05 | 56.07 | 56.66 | 7,004,280 | +1.16(+2.09%) |
Nov 04, 2016 | 54.91 | 55.83 | 54.85 | 55.51 | 7,376,026 | -0.25(-0.44%) |
Nov 03, 2016 | 56.41 | 56.42 | 55.45 | 55.75 | 8,188,691 | -0.36(-0.64%) |
Nov 02, 2016 | 56.71 | 57.02 | 56.01 | 56.11 | 7,994,408 | -0.49(-0.86%) |
Nov 01, 2016 | 57.98 | 57.98 | 56.18 | 56.60 | 9,048,163 | -1.15(-1.99%) |
Oct 31, 2016 | 58.13 | 58.23 | 57.71 | 57.75 | 6,638,798 | +0.04(+0.07%) |
Oct 28, 2016 | 57.84 | 58.44 | 57.48 | 57.71 | 7,802,726 | +0.06(+0.10%) |
Oct 27, 2016 | 58.20 | 58.84 | 57.39 | 57.65 | 11,810,629 | -0.80(-1.37%) |
Oct 26, 2016 | 57.87 | 58.64 | 57.69 | 58.45 | 9,997,872 | +0.42(+0.72%) |
Oct 25, 2016 | 58.34 | 58.54 | 57.94 | 58.04 | 5,660,827 | -0.39(-0.67%) |
Oct 24, 2016 | 57.27 | 58.48 | 57.25 | 58.43 | 7,223,369 | +1.39(+2.44%) |
Oct 21, 2016 | 56.58 | 57.09 | 56.08 | 57.03 | 8,621,481 | +0.18(+0.32%) |
Oct 20, 2016 | 56.59 | 57.10 | 56.06 | 56.85 | 4,723,770 | +0.21(+0.37%) |
Oct 19, 2016 | 56.15 | 56.74 | 55.92 | 56.64 | 6,780,494 | +0.20(+0.35%) |
Oct 18, 2016 | 56.94 | 57.00 | 56.38 | 56.45 | 4,405,159 | +0.68(+1.21%) |
Oct 17, 2016 | 55.84 | 56.23 | 55.73 | 55.77 | 3,215,307 | -0.06(-0.10%) |
Oct 14, 2016 | 55.65 | 56.42 | 55.60 | 55.83 | 5,311,207 | +0.59(+1.06%) |
Oct 13, 2016 | 55.35 | 55.40 | 54.66 | 55.24 | 4,781,719 | -0.56(-1.01%) |
Oct 12, 2016 | 56.10 | 56.10 | 55.42 | 55.80 | 4,372,295 | -0.24(-0.44%) |
Oct 11, 2016 | 57.00 | 57.03 | 55.48 | 56.05 | 6,384,818 | -0.95(-1.67%) |
Oct 10, 2016 | 57.94 | 58.14 | 56.98 | 57.00 | 6,003,089 | -0.77(-1.33%) |
Oct 07, 2016 | 57.87 | 57.92 | 57.42 | 57.77 | 4,507,192 | -0.07(-0.13%) |
Oct 06, 2016 | 57.42 | 57.87 | 57.08 | 57.84 | 4,981,857 | +0.29(+0.51%) |
Oct 05, 2016 | 56.94 | 57.74 | 56.26 | 57.55 | 5,875,935 | +0.82(+1.45%) |
Oct 04, 2016 | 56.78 | 56.98 | 56.32 | 56.72 | 5,017,092 | -0.06(-0.10%) |