Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.87 | 56.87 | 56.87 | 0 | -0.30(-0.53%) | |
Dec 29, 2016 | 57.14 | 57.81 | 57.08 | 57.17 | 2,187,207 | +0.20(+0.35%) |
Dec 28, 2016 | 57.43 | 57.87 | 56.95 | 56.98 | 1,928,817 | -0.41(-0.71%) |
Dec 27, 2016 | 57.27 | 57.84 | 57.24 | 57.39 | 1,911,016 | +0.15(+0.26%) |
Dec 23, 2016 | 57.24 | 57.24 | 57.24 | 0 | +0.60(+1.07%) | |
Dec 22, 2016 | 57.06 | 57.32 | 56.44 | 56.63 | 2,053,846 | -0.40(-0.70%) |
Dec 21, 2016 | 56.93 | 57.32 | 56.41 | 57.03 | 4,083,274 | -0.57(-1.00%) |
Dec 20, 2016 | 58.01 | 58.34 | 57.31 | 57.61 | 3,052,499 | -0.27(-0.47%) |
Dec 19, 2016 | 57.94 | 58.37 | 57.42 | 57.88 | 3,739,140 | -0.05(-0.08%) |
Dec 16, 2016 | 57.56 | 58.01 | 57.29 | 57.93 | 4,745,452 | +0.60(+1.04%) |
Dec 15, 2016 | 56.94 | 57.50 | 56.52 | 57.33 | 4,087,224 | +0.42(+0.73%) |
Dec 14, 2016 | 57.91 | 58.06 | 56.65 | 56.91 | 3,213,425 | -1.01(-1.74%) |
Dec 13, 2016 | 57.81 | 58.19 | 57.53 | 57.92 | 3,216,588 | +0.21(+0.37%) |
Dec 12, 2016 | 57.25 | 57.88 | 57.03 | 57.71 | 3,116,531 | +0.35(+0.60%) |
Dec 09, 2016 | 55.86 | 57.56 | 55.84 | 57.36 | 3,881,267 | +1.52(+2.71%) |
Dec 08, 2016 | 55.42 | 56.05 | 55.02 | 55.85 | 3,007,919 | +0.48(+0.87%) |
Dec 07, 2016 | 55.13 | 55.47 | 53.88 | 55.37 | 7,047,180 | -0.72(-1.29%) |
Dec 06, 2016 | 56.55 | 56.67 | 55.54 | 56.09 | 3,471,343 | -0.53(-0.94%) |
Dec 05, 2016 | 55.73 | 56.66 | 55.56 | 56.62 | 4,205,265 | +1.00(+1.79%) |
Dec 02, 2016 | 55.91 | 56.29 | 55.56 | 55.63 | 3,008,746 | -0.08(-0.14%) |
Dec 01, 2016 | 55.84 | 56.46 | 55.49 | 55.71 | 4,242,953 | -0.06(-0.11%) |
Nov 30, 2016 | 55.78 | 56.21 | 55.58 | 55.77 | 6,220,864 | +0.02(+0.03%) |
Nov 29, 2016 | 56.16 | 56.37 | 55.32 | 55.75 | 5,219,514 | -0.46(-0.81%) |
Nov 28, 2016 | 56.02 | 56.51 | 55.68 | 56.21 | 3,867,005 | +0.36(+0.65%) |
Nov 25, 2016 | 55.73 | 56.42 | 55.27 | 55.85 | 1,318,593 | +0.44(+0.79%) |
Nov 23, 2016 | 55.41 | 55.41 | 55.41 | 0 | +0.33(+0.60%) | |
Nov 22, 2016 | 55.10 | 55.30 | 54.46 | 55.08 | 3,498,487 | -0.09(-0.17%) |
Nov 21, 2016 | 55.64 | 55.89 | 54.94 | 55.17 | 4,727,512 | -0.41(-0.73%) |
Nov 18, 2016 | 56.18 | 56.22 | 55.49 | 55.58 | 3,378,129 | -0.68(-1.21%) |
Nov 17, 2016 | 55.91 | 56.62 | 55.76 | 56.26 | 2,999,714 | +0.64(+1.14%) |
Nov 16, 2016 | 55.86 | 56.51 | 55.50 | 55.63 | 3,172,203 | -0.44(-0.78%) |
Nov 15, 2016 | 56.96 | 57.19 | 55.92 | 56.07 | 6,226,981 | -0.75(-1.33%) |
Nov 14, 2016 | 56.11 | 57.18 | 55.89 | 56.82 | 4,003,613 | +0.77(+1.37%) |
Nov 11, 2016 | 56.09 | 56.44 | 55.28 | 56.05 | 4,027,024 | -0.27(-0.49%) |
Nov 10, 2016 | 54.79 | 56.52 | 54.79 | 56.33 | 7,633,911 | +1.94(+3.57%) |
Nov 09, 2016 | 53.82 | 56.33 | 51.61 | 54.39 | 8,605,657 | +3.06(+5.97%) |
Nov 08, 2016 | 50.62 | 51.55 | 49.24 | 51.32 | 7,352,682 | -0.51(-0.98%) |
Nov 07, 2016 | 52.01 | 52.14 | 51.35 | 51.83 | 4,274,336 | +0.65(+1.27%) |
Nov 04, 2016 | 51.50 | 51.84 | 50.87 | 51.18 | 7,389,834 | -0.16(-0.32%) |
Nov 03, 2016 | 54.20 | 54.62 | 51.08 | 51.35 | 7,056,849 | -2.58(-4.78%) |
Nov 02, 2016 | 52.69 | 54.15 | 52.56 | 53.92 | 6,210,962 | +1.39(+2.65%) |
Nov 01, 2016 | 53.82 | 54.11 | 52.09 | 52.53 | 7,700,641 | -1.41(-2.62%) |
Oct 31, 2016 | 53.82 | 55.86 | 53.28 | 53.95 | 9,431,682 | +0.93(+1.76%) |
Oct 28, 2016 | 51.10 | 54.11 | 49.68 | 53.01 | 17,402,024 | -5.73(-9.76%) |
Oct 27, 2016 | 58.66 | 59.04 | 58.35 | 58.74 | 2,237,180 | +0.31(+0.54%) |
Oct 26, 2016 | 58.56 | 58.80 | 57.72 | 58.43 | 2,739,667 | -0.40(-0.68%) |
Oct 25, 2016 | 59.16 | 59.16 | 58.38 | 58.83 | 2,867,962 | -0.55(-0.93%) |
Oct 24, 2016 | 59.36 | 59.96 | 59.33 | 59.38 | 1,817,954 | +0.36(+0.61%) |
Oct 21, 2016 | 59.02 | 59.07 | 58.54 | 59.02 | 2,151,955 | -0.34(-0.57%) |
Oct 20, 2016 | 59.09 | 59.47 | 58.94 | 59.36 | 1,539,609 | +0.29(+0.49%) |
Oct 19, 2016 | 59.48 | 59.59 | 59.01 | 59.07 | 2,161,413 | -0.41(-0.69%) |
Oct 18, 2016 | 59.32 | 59.57 | 59.01 | 59.47 | 1,650,179 | +0.60(+1.03%) |
Oct 17, 2016 | 59.11 | 59.30 | 58.83 | 58.87 | 1,337,157 | -0.24(-0.41%) |
Oct 14, 2016 | 59.42 | 59.57 | 58.96 | 59.11 | 1,870,572 | -0.05(-0.09%) |
Oct 13, 2016 | 59.18 | 59.37 | 58.66 | 59.17 | 1,711,361 | -0.35(-0.59%) |
Oct 12, 2016 | 59.31 | 59.85 | 59.02 | 59.52 | 1,575,661 | +0.37(+0.62%) |
Oct 11, 2016 | 59.88 | 59.92 | 59.00 | 59.15 | 2,063,904 | -0.90(-1.50%) |
Oct 10, 2016 | 59.98 | 60.31 | 59.61 | 60.06 | 1,577,433 | +0.05(+0.09%) |
Oct 07, 2016 | 60.37 | 60.57 | 59.58 | 60.00 | 3,109,955 | -0.24(-0.40%) |
Oct 06, 2016 | 59.24 | 60.25 | 58.98 | 60.24 | 2,634,128 | +0.65(+1.09%) |
Oct 05, 2016 | 59.66 | 60.12 | 59.44 | 59.59 | 2,374,326 | +0.15(+0.25%) |
Oct 04, 2016 | 59.73 | 59.95 | 59.11 | 59.44 | 2,462,477 | -0.08(-0.13%) |