Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.63 | 56.63 | 56.63 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.29 | 57.60 | 57.17 | 57.33 | 11,245,632 | -0.08(-0.14%) |
Dec 28, 2016 | 57.78 | 57.78 | 57.26 | 57.41 | 16,077,839 | -0.26(-0.46%) |
Dec 27, 2016 | 57.61 | 58.39 | 57.61 | 57.67 | 12,893,541 | +0.04(+0.06%) |
Dec 23, 2016 | 57.63 | 57.63 | 57.63 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.18 | 58.42 | 57.79 | 57.92 | 24,332,546 | +0.01(+0.02%) |
Dec 21, 2016 | 57.81 | 58.05 | 57.53 | 57.91 | 18,754,874 | +0.00(+0.00%) |
Dec 20, 2016 | 58.04 | 58.15 | 57.44 | 57.91 | 28,557,414 | -0.07(-0.13%) |
Dec 19, 2016 | 57.02 | 58.12 | 56.89 | 57.98 | 37,673,752 | +1.20(+2.12%) |
Dec 16, 2016 | 57.37 | 57.37 | 56.61 | 56.78 | 46,581,776 | -0.26(-0.45%) |
Dec 15, 2016 | 57.14 | 57.56 | 56.78 | 57.03 | 30,359,528 | -0.09(-0.16%) |
Dec 14, 2016 | 57.42 | 57.83 | 56.99 | 57.12 | 33,296,746 | -0.27(-0.48%) |
Dec 13, 2016 | 56.96 | 57.80 | 56.72 | 57.40 | 38,486,048 | +0.74(+1.30%) |
Dec 12, 2016 | 56.34 | 56.78 | 56.25 | 56.66 | 22,161,270 | +0.18(+0.32%) |
Dec 09, 2016 | 55.76 | 56.50 | 55.71 | 56.48 | 30,009,166 | +0.87(+1.57%) |
Dec 08, 2016 | 55.87 | 56.12 | 55.45 | 55.60 | 23,272,304 | -0.33(-0.59%) |
Dec 07, 2016 | 54.69 | 55.94 | 54.50 | 55.93 | 33,804,312 | +1.29(+2.37%) |
Dec 06, 2016 | 55.07 | 55.10 | 54.50 | 54.64 | 21,908,562 | -0.25(-0.45%) |
Dec 05, 2016 | 54.41 | 55.22 | 54.28 | 54.88 | 25,842,678 | +0.88(+1.64%) |
Dec 02, 2016 | 53.84 | 54.20 | 53.59 | 54.00 | 27,997,142 | +0.05(+0.08%) |
Dec 01, 2016 | 54.78 | 54.82 | 53.71 | 53.95 | 37,894,696 | -0.97(-1.76%) |
Nov 30, 2016 | 55.47 | 55.76 | 54.88 | 54.92 | 38,010,788 | -0.76(-1.36%) |
Nov 29, 2016 | 55.27 | 55.97 | 55.16 | 55.68 | 24,541,282 | +0.44(+0.79%) |
Nov 28, 2016 | 54.99 | 55.61 | 54.87 | 55.24 | 22,645,882 | +0.07(+0.13%) |
Nov 25, 2016 | 54.96 | 55.16 | 54.80 | 55.16 | 9,227,477 | +0.12(+0.22%) |
Nov 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.58 | 55.83 | 55.42 | 55.70 | 25,463,404 | +0.24(+0.43%) |
Nov 21, 2016 | 55.14 | 55.57 | 55.06 | 55.47 | 21,553,220 | +0.46(+0.85%) |
Nov 18, 2016 | 55.39 | 55.72 | 54.96 | 55.00 | 30,378,892 | -0.26(-0.48%) |
Nov 17, 2016 | 55.06 | 55.55 | 54.65 | 55.27 | 35,252,908 | +0.90(+1.66%) |
Nov 16, 2016 | 53.72 | 54.37 | 53.60 | 54.36 | 29,989,530 | +0.71(+1.32%) |
Nov 15, 2016 | 53.16 | 54.22 | 53.15 | 53.65 | 39,387,828 | +1.04(+1.97%) |
Nov 14, 2016 | 53.43 | 53.48 | 51.85 | 52.61 | 45,568,008 | -0.81(-1.52%) |
Nov 11, 2016 | 52.71 | 53.51 | 52.51 | 53.43 | 42,825,504 | +0.29(+0.54%) |
Nov 10, 2016 | 54.75 | 54.76 | 52.70 | 53.14 | 63,844,224 | -1.33(-2.44%) |
Nov 09, 2016 | 54.32 | 54.59 | 53.60 | 54.47 | 54,804,836 | -0.27(-0.50%) |
Nov 08, 2016 | 54.81 | 55.02 | 54.45 | 54.74 | 25,324,704 | +0.05(+0.08%) |
Nov 07, 2016 | 54.12 | 54.79 | 54.12 | 54.70 | 34,967,040 | +1.55(+2.91%) |
Nov 04, 2016 | 53.09 | 53.66 | 52.98 | 53.15 | 31,700,606 | -0.45(-0.84%) |
Nov 03, 2016 | 53.89 | 53.95 | 53.51 | 53.60 | 23,860,034 | -0.20(-0.37%) |
Nov 02, 2016 | 54.15 | 54.25 | 53.68 | 53.80 | 24,462,920 | -0.33(-0.62%) |
Nov 01, 2016 | 54.29 | 54.33 | 53.64 | 54.13 | 27,100,156 | -0.11(-0.20%) |
Oct 31, 2016 | 54.46 | 54.70 | 54.24 | 54.24 | 29,199,732 | +0.05(+0.08%) |
Oct 28, 2016 | 54.32 | 54.79 | 53.93 | 54.20 | 37,088,800 | -0.21(-0.38%) |
Oct 27, 2016 | 54.87 | 55.07 | 54.40 | 54.41 | 31,455,354 | -0.48(-0.87%) |
Oct 26, 2016 | 55.05 | 55.40 | 54.74 | 54.89 | 33,039,828 | -0.33(-0.59%) |
Oct 25, 2016 | 55.08 | 55.55 | 55.04 | 55.21 | 38,813,708 | -0.01(-0.02%) |
Oct 24, 2016 | 54.26 | 55.22 | 54.25 | 55.22 | 59,722,676 | +1.21(+2.25%) |
Oct 21, 2016 | 54.57 | 54.72 | 53.85 | 54.01 | 88,408,824 | +2.18(+4.21%) |
Oct 20, 2016 | 52.05 | 52.07 | 51.29 | 51.83 | 54,525,260 | -0.25(-0.49%) |
Oct 19, 2016 | 52.02 | 52.36 | 51.96 | 52.08 | 25,235,876 | -0.12(-0.23%) |
Oct 18, 2016 | 52.08 | 52.45 | 51.97 | 52.20 | 21,148,678 | +0.40(+0.77%) |
Oct 17, 2016 | 51.93 | 52.02 | 51.48 | 51.80 | 26,323,894 | -0.18(-0.35%) |
Oct 14, 2016 | 51.71 | 52.27 | 51.71 | 51.98 | 30,270,546 | +0.45(+0.88%) |
Oct 13, 2016 | 51.33 | 51.87 | 50.98 | 51.53 | 27,963,172 | -0.17(-0.33%) |
Oct 12, 2016 | 51.70 | 51.84 | 51.06 | 51.70 | 24,498,614 | -0.07(-0.14%) |
Oct 11, 2016 | 52.41 | 52.50 | 51.50 | 51.77 | 29,270,786 | -0.77(-1.46%) |
Oct 10, 2016 | 52.42 | 52.86 | 52.39 | 52.54 | 20,100,312 | +0.22(+0.42%) |
Oct 07, 2016 | 52.37 | 52.49 | 51.99 | 52.32 | 22,191,650 | +0.05(+0.10%) |
Oct 06, 2016 | 52.27 | 52.38 | 51.85 | 52.27 | 17,903,656 | +0.09(+0.17%) |
Oct 05, 2016 | 51.86 | 52.47 | 51.83 | 52.18 | 18,477,090 | +0.36(+0.70%) |
Oct 04, 2016 | 51.84 | 52.14 | 51.57 | 51.82 | 22,188,134 | -0.16(-0.31%) |