Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 60.36 | 60.36 | 60.36 | 0 | -0.12(-0.20%) | |
Dec 29, 2016 | 60.44 | 60.71 | 60.36 | 60.48 | 4,922,142 | -0.04(-0.07%) |
Dec 28, 2016 | 61.08 | 61.13 | 60.48 | 60.53 | 5,582,697 | -0.34(-0.56%) |
Dec 27, 2016 | 60.52 | 60.97 | 60.48 | 60.87 | 5,079,246 | +0.14(+0.23%) |
Dec 23, 2016 | 60.73 | 60.73 | 60.73 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.21 | 62.21 | 60.44 | 60.77 | 13,861,504 | -1.44(-2.32%) |
Dec 21, 2016 | 62.58 | 62.88 | 62.21 | 62.21 | 5,841,107 | -0.51(-0.81%) |
Dec 20, 2016 | 62.64 | 62.82 | 62.45 | 62.72 | 6,994,332 | +0.21(+0.34%) |
Dec 19, 2016 | 61.86 | 62.66 | 61.86 | 62.51 | 6,743,858 | +0.52(+0.85%) |
Dec 16, 2016 | 62.06 | 62.56 | 61.65 | 61.99 | 20,434,082 | -0.09(-0.14%) |
Dec 15, 2016 | 62.20 | 62.70 | 62.03 | 62.07 | 8,171,757 | -0.23(-0.36%) |
Dec 14, 2016 | 62.79 | 63.30 | 62.16 | 62.30 | 9,926,372 | -0.40(-0.64%) |
Dec 13, 2016 | 62.59 | 63.08 | 62.54 | 62.70 | 10,046,368 | +0.11(+0.18%) |
Dec 12, 2016 | 61.19 | 62.68 | 61.15 | 62.59 | 10,377,960 | +1.39(+2.27%) |
Dec 09, 2016 | 61.37 | 61.51 | 60.90 | 61.20 | 12,317,422 | -0.23(-0.37%) |
Dec 08, 2016 | 61.55 | 61.92 | 61.41 | 61.43 | 7,837,271 | -0.23(-0.37%) |
Dec 07, 2016 | 61.07 | 61.70 | 61.04 | 61.65 | 7,976,967 | +0.65(+1.06%) |
Dec 06, 2016 | 60.70 | 61.03 | 60.26 | 61.01 | 8,957,768 | +0.36(+0.60%) |
Dec 05, 2016 | 61.48 | 61.55 | 60.53 | 60.64 | 12,139,731 | -0.82(-1.33%) |
Dec 02, 2016 | 61.20 | 61.52 | 61.09 | 61.46 | 7,697,320 | +0.18(+0.30%) |
Dec 01, 2016 | 60.91 | 61.33 | 60.74 | 61.28 | 7,899,708 | +0.21(+0.34%) |
Nov 30, 2016 | 61.49 | 61.70 | 60.84 | 61.07 | 10,754,136 | -0.81(-1.32%) |
Nov 29, 2016 | 61.89 | 62.25 | 61.74 | 61.88 | 8,430,594 | +0.16(+0.25%) |
Nov 28, 2016 | 61.50 | 62.01 | 61.39 | 61.73 | 8,178,430 | -0.03(-0.06%) |
Nov 25, 2016 | 61.66 | 62.13 | 61.55 | 61.76 | 4,883,487 | +0.35(+0.56%) |
Nov 23, 2016 | 61.42 | 61.42 | 61.42 | 0 | +0.62(+1.01%) | |
Nov 22, 2016 | 60.46 | 61.06 | 60.46 | 60.80 | 12,667,801 | +0.65(+1.08%) |
Nov 21, 2016 | 59.43 | 60.18 | 59.33 | 60.15 | 9,626,291 | +0.72(+1.21%) |
Nov 18, 2016 | 59.77 | 60.15 | 59.34 | 59.43 | 12,842,232 | -0.56(-0.94%) |
Nov 17, 2016 | 59.90 | 60.28 | 59.07 | 59.99 | 27,028,852 | -1.91(-3.08%) |
Nov 16, 2016 | 62.21 | 62.48 | 61.85 | 61.90 | 12,900,296 | -0.03(-0.04%) |
Nov 15, 2016 | 61.38 | 61.93 | 61.00 | 61.93 | 11,204,792 | +0.81(+1.32%) |
Nov 14, 2016 | 61.70 | 61.83 | 60.86 | 61.12 | 14,889,974 | -0.64(-1.04%) |
Nov 11, 2016 | 61.66 | 61.81 | 61.22 | 61.76 | 9,484,540 | -0.14(-0.22%) |
Nov 10, 2016 | 61.78 | 62.51 | 61.56 | 61.90 | 16,516,501 | +0.25(+0.41%) |
Nov 09, 2016 | 60.09 | 62.00 | 60.08 | 61.65 | 19,351,480 | +1.14(+1.88%) |
Nov 08, 2016 | 60.44 | 60.73 | 60.24 | 60.51 | 8,787,604 | +0.01(+0.01%) |
Nov 07, 2016 | 60.37 | 60.56 | 59.97 | 60.51 | 11,246,664 | +0.54(+0.90%) |
Nov 04, 2016 | 60.44 | 60.64 | 59.94 | 59.97 | 8,375,340 | -0.41(-0.67%) |
Nov 03, 2016 | 60.37 | 60.77 | 60.13 | 60.37 | 7,846,915 | +0.16(+0.26%) |
Nov 02, 2016 | 60.00 | 60.67 | 60.00 | 60.22 | 8,817,248 | +0.13(+0.22%) |
Nov 01, 2016 | 60.68 | 60.75 | 59.95 | 60.09 | 10,193,454 | -0.62(-1.03%) |
Oct 31, 2016 | 60.75 | 60.84 | 60.57 | 60.71 | 7,368,448 | +0.03(+0.04%) |
Oct 28, 2016 | 60.52 | 60.88 | 60.46 | 60.69 | 8,018,688 | +0.14(+0.23%) |
Oct 27, 2016 | 60.35 | 60.70 | 60.17 | 60.55 | 8,224,845 | +0.21(+0.34%) |
Oct 26, 2016 | 60.09 | 60.53 | 59.95 | 60.34 | 5,824,756 | +0.20(+0.33%) |
Oct 25, 2016 | 59.84 | 60.58 | 59.84 | 60.14 | 8,799,341 | +0.15(+0.25%) |
Oct 24, 2016 | 59.50 | 60.15 | 59.30 | 59.99 | 8,261,772 | +0.74(+1.24%) |
Oct 21, 2016 | 59.26 | 59.51 | 58.95 | 59.26 | 9,047,109 | -0.34(-0.57%) |
Oct 20, 2016 | 59.81 | 59.90 | 59.46 | 59.59 | 7,257,478 | -0.14(-0.23%) |
Oct 19, 2016 | 60.02 | 60.12 | 59.56 | 59.73 | 8,215,226 | +0.02(+0.03%) |
Oct 18, 2016 | 59.46 | 59.81 | 59.16 | 59.72 | 9,061,947 | +0.56(+0.95%) |
Oct 17, 2016 | 59.53 | 59.53 | 58.79 | 59.15 | 8,642,074 | -0.20(-0.34%) |
Oct 14, 2016 | 59.33 | 59.66 | 59.14 | 59.35 | 7,399,553 | +0.19(+0.32%) |
Oct 13, 2016 | 58.26 | 59.42 | 58.16 | 59.16 | 10,603,174 | +0.67(+1.14%) |
Oct 12, 2016 | 58.74 | 58.88 | 58.42 | 58.49 | 10,311,119 | +0.06(+0.10%) |
Oct 11, 2016 | 58.92 | 58.93 | 58.35 | 58.43 | 9,908,517 | -0.51(-0.87%) |
Oct 10, 2016 | 59.61 | 59.79 | 58.74 | 58.94 | 10,366,281 | -0.62(-1.05%) |
Oct 07, 2016 | 60.05 | 60.24 | 59.11 | 59.57 | 14,593,603 | -0.57(-0.95%) |
Oct 06, 2016 | 62.14 | 61.07 | 59.73 | 60.14 | 23,192,158 | -2.00(-3.22%) |
Oct 05, 2016 | 62.32 | 62.66 | 62.08 | 62.14 | 7,455,400 | -0.07(-0.11%) |
Oct 04, 2016 | 62.43 | 62.92 | 62.04 | 62.21 | 7,576,314 | -0.23(-0.36%) |