Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.25 | 57.25 | 57.25 | 0 | -0.29(-0.51%) | |
Dec 29, 2016 | 56.87 | 57.65 | 56.79 | 57.54 | 4,034,952 | +0.73(+1.29%) |
Dec 28, 2016 | 57.19 | 57.25 | 56.72 | 56.81 | 2,572,854 | -0.33(-0.58%) |
Dec 27, 2016 | 57.15 | 57.33 | 56.89 | 57.15 | 2,107,603 | -0.10(-0.18%) |
Dec 23, 2016 | 57.25 | 57.25 | 57.25 | 0 | -0.11(-0.19%) | |
Dec 22, 2016 | 56.76 | 57.57 | 56.73 | 57.36 | 4,527,143 | +0.57(+1.00%) |
Dec 21, 2016 | 56.96 | 57.28 | 56.78 | 56.79 | 2,729,609 | -0.26(-0.45%) |
Dec 20, 2016 | 56.58 | 57.22 | 56.51 | 57.05 | 3,578,295 | +0.16(+0.29%) |
Dec 19, 2016 | 56.87 | 56.97 | 56.33 | 56.89 | 3,762,438 | +0.40(+0.71%) |
Dec 16, 2016 | 56.20 | 56.64 | 55.89 | 56.49 | 9,542,369 | +0.41(+0.74%) |
Dec 15, 2016 | 55.57 | 56.14 | 55.28 | 56.08 | 4,240,412 | +0.37(+0.66%) |
Dec 14, 2016 | 57.23 | 57.49 | 55.57 | 55.71 | 6,448,369 | -1.32(-2.32%) |
Dec 13, 2016 | 56.55 | 57.12 | 56.44 | 57.03 | 5,314,279 | +0.62(+1.10%) |
Dec 12, 2016 | 55.80 | 56.49 | 55.74 | 56.41 | 5,373,999 | +0.49(+0.87%) |
Dec 09, 2016 | 55.08 | 55.94 | 55.03 | 55.92 | 4,333,412 | +0.80(+1.46%) |
Dec 08, 2016 | 54.66 | 55.26 | 54.21 | 55.12 | 4,591,651 | +0.04(+0.08%) |
Dec 07, 2016 | 54.56 | 55.15 | 54.49 | 55.07 | 4,570,095 | +0.60(+1.10%) |
Dec 06, 2016 | 54.45 | 54.74 | 54.28 | 54.48 | 4,257,368 | +0.18(+0.34%) |
Dec 05, 2016 | 53.94 | 54.29 | 53.35 | 54.29 | 4,825,339 | +0.14(+0.26%) |
Dec 02, 2016 | 54.06 | 54.71 | 53.80 | 54.15 | 5,090,007 | +0.49(+0.92%) |
Dec 01, 2016 | 54.21 | 54.26 | 53.45 | 53.66 | 5,863,634 | -0.75(-1.38%) |
Nov 30, 2016 | 55.52 | 55.58 | 54.41 | 54.41 | 7,569,770 | -1.92(-3.40%) |
Nov 29, 2016 | 55.90 | 56.55 | 55.78 | 56.33 | 5,102,089 | +0.21(+0.38%) |
Nov 28, 2016 | 55.07 | 56.16 | 55.04 | 56.11 | 5,484,801 | +1.28(+2.33%) |
Nov 25, 2016 | 54.39 | 55.10 | 54.38 | 54.84 | 2,673,983 | +0.60(+1.10%) |
Nov 23, 2016 | 54.24 | 54.24 | 54.24 | 0 | -0.25(-0.46%) | |
Nov 22, 2016 | 54.67 | 54.83 | 54.04 | 54.49 | 4,867,861 | -0.41(-0.74%) |
Nov 21, 2016 | 54.57 | 54.95 | 54.42 | 54.90 | 4,344,527 | +0.61(+1.13%) |
Nov 18, 2016 | 54.59 | 54.73 | 54.09 | 54.28 | 6,034,135 | -0.20(-0.37%) |
Nov 17, 2016 | 54.55 | 54.94 | 54.39 | 54.48 | 6,047,103 | -0.07(-0.14%) |
Nov 16, 2016 | 55.52 | 55.74 | 54.35 | 54.56 | 6,574,843 | -0.81(-1.47%) |
Nov 15, 2016 | 54.66 | 55.69 | 54.59 | 55.37 | 6,090,573 | +1.09(+2.00%) |
Nov 14, 2016 | 54.76 | 54.77 | 53.66 | 54.29 | 8,094,038 | -0.58(-1.06%) |
Nov 11, 2016 | 54.77 | 55.41 | 54.51 | 54.87 | 5,136,758 | +0.06(+0.11%) |
Nov 10, 2016 | 56.14 | 56.14 | 53.74 | 54.81 | 8,234,545 | -1.59(-2.82%) |
Nov 09, 2016 | 57.61 | 57.61 | 56.26 | 56.40 | 6,524,352 | -1.68(-2.90%) |
Nov 08, 2016 | 57.84 | 58.33 | 57.61 | 58.08 | 3,076,087 | +0.38(+0.66%) |
Nov 07, 2016 | 56.74 | 57.71 | 56.08 | 57.71 | 4,529,673 | +1.36(+2.41%) |
Nov 04, 2016 | 57.25 | 57.74 | 56.28 | 56.35 | 3,907,256 | -0.52(-0.91%) |
Nov 03, 2016 | 56.76 | 57.14 | 56.44 | 56.87 | 3,366,845 | -0.01(-0.03%) |
Nov 02, 2016 | 57.15 | 57.22 | 56.10 | 56.88 | 4,442,356 | -0.42(-0.73%) |
Nov 01, 2016 | 58.37 | 58.37 | 57.13 | 57.30 | 4,093,191 | -1.06(-1.81%) |
Oct 31, 2016 | 57.58 | 58.70 | 57.46 | 58.35 | 4,832,207 | +0.95(+1.65%) |
Oct 28, 2016 | 57.30 | 57.68 | 57.09 | 57.41 | 2,206,080 | +0.22(+0.38%) |
Oct 27, 2016 | 57.20 | 57.42 | 56.84 | 57.19 | 2,718,617 | -0.26(-0.44%) |
Oct 26, 2016 | 57.30 | 57.56 | 56.97 | 57.44 | 3,037,559 | +0.13(+0.23%) |
Oct 25, 2016 | 57.08 | 57.48 | 56.99 | 57.31 | 5,025,107 | +0.14(+0.24%) |
Oct 24, 2016 | 57.11 | 57.33 | 56.74 | 57.17 | 3,932,922 | +0.28(+0.49%) |
Oct 21, 2016 | 56.90 | 57.07 | 56.55 | 56.90 | 2,925,110 | -0.29(-0.51%) |
Oct 20, 2016 | 57.05 | 57.68 | 56.86 | 57.19 | 3,845,049 | +0.21(+0.37%) |
Oct 19, 2016 | 56.81 | 57.09 | 56.52 | 56.98 | 3,493,123 | +0.17(+0.30%) |
Oct 18, 2016 | 56.82 | 57.06 | 56.12 | 56.81 | 3,402,874 | +0.26(+0.46%) |
Oct 17, 2016 | 56.37 | 56.74 | 56.32 | 56.55 | 2,447,072 | +0.24(+0.43%) |
Oct 14, 2016 | 56.65 | 56.87 | 56.28 | 56.31 | 3,374,001 | -0.53(-0.94%) |
Oct 13, 2016 | 55.84 | 57.22 | 55.84 | 56.84 | 5,174,670 | +0.94(+1.68%) |
Oct 12, 2016 | 55.44 | 56.01 | 55.42 | 55.90 | 4,226,780 | +0.54(+0.97%) |
Oct 11, 2016 | 56.01 | 56.02 | 55.28 | 55.36 | 4,771,274 | -0.84(-1.49%) |
Oct 10, 2016 | 56.06 | 56.43 | 55.82 | 56.20 | 3,265,708 | +0.36(+0.64%) |
Oct 07, 2016 | 56.61 | 57.03 | 55.80 | 55.84 | 6,222,845 | -0.38(-0.67%) |
Oct 06, 2016 | 56.19 | 56.81 | 55.82 | 56.22 | 7,045,060 | +0.00(+0.00%) |
Oct 05, 2016 | 56.58 | 57.15 | 56.10 | 56.22 | 5,257,688 | -0.27(-0.48%) |
Oct 04, 2016 | 57.68 | 57.97 | 56.23 | 56.49 | 4,788,399 | -1.19(-2.06%) |