Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.63 | 56.63 | 56.63 | 0 | -0.53(-0.93%) | |
Dec 29, 2016 | 57.18 | 57.79 | 57.07 | 57.16 | 1,697,869 | +0.05(+0.09%) |
Dec 28, 2016 | 57.54 | 57.54 | 57.06 | 57.11 | 1,413,688 | -0.32(-0.55%) |
Dec 27, 2016 | 57.21 | 57.66 | 57.14 | 57.43 | 1,634,346 | +0.30(+0.52%) |
Dec 23, 2016 | 57.13 | 57.13 | 57.13 | 0 | -0.06(-0.10%) | |
Dec 22, 2016 | 57.53 | 57.53 | 56.58 | 57.19 | 1,120,748 | +0.26(+0.45%) |
Dec 21, 2016 | 57.59 | 57.59 | 56.84 | 56.94 | 1,643,177 | -0.24(-0.41%) |
Dec 20, 2016 | 56.94 | 57.40 | 56.92 | 57.17 | 1,432,239 | +0.26(+0.45%) |
Dec 19, 2016 | 56.36 | 57.36 | 56.18 | 56.92 | 1,956,711 | +0.78(+1.39%) |
Dec 16, 2016 | 56.65 | 56.78 | 55.76 | 56.14 | 3,484,137 | -0.24(-0.42%) |
Dec 15, 2016 | 55.98 | 56.86 | 55.45 | 56.38 | 3,282,057 | +0.69(+1.24%) |
Dec 14, 2016 | 55.88 | 56.31 | 55.39 | 55.69 | 3,349,485 | -0.10(-0.18%) |
Dec 13, 2016 | 55.70 | 56.21 | 55.57 | 55.78 | 3,378,853 | +0.51(+0.93%) |
Dec 12, 2016 | 55.78 | 55.93 | 55.02 | 55.27 | 4,220,213 | -0.60(-1.07%) |
Dec 09, 2016 | 57.68 | 57.75 | 55.73 | 55.87 | 3,459,058 | -1.78(-3.09%) |
Dec 08, 2016 | 57.51 | 58.29 | 57.09 | 57.66 | 4,220,565 | +0.16(+0.27%) |
Dec 07, 2016 | 55.82 | 57.58 | 55.09 | 57.50 | 7,711,697 | +2.36(+4.29%) |
Dec 06, 2016 | 54.18 | 55.82 | 53.69 | 55.13 | 7,733,715 | +0.96(+1.76%) |
Dec 05, 2016 | 53.77 | 54.36 | 53.72 | 54.18 | 2,030,580 | +0.57(+1.07%) |
Dec 02, 2016 | 53.79 | 53.98 | 53.01 | 53.61 | 3,135,809 | +0.18(+0.33%) |
Dec 01, 2016 | 53.28 | 53.70 | 52.96 | 53.43 | 4,482,579 | +0.05(+0.09%) |
Nov 30, 2016 | 54.61 | 55.23 | 53.38 | 53.38 | 5,288,332 | -1.16(-2.13%) |
Nov 29, 2016 | 54.14 | 54.99 | 53.94 | 54.54 | 3,876,158 | +0.40(+0.75%) |
Nov 28, 2016 | 53.84 | 54.19 | 53.19 | 54.14 | 4,301,350 | +0.38(+0.71%) |
Nov 25, 2016 | 53.47 | 54.09 | 53.29 | 53.76 | 1,402,409 | +0.25(+0.46%) |
Nov 23, 2016 | 53.51 | 53.51 | 53.51 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 52.83 | 53.82 | 52.83 | 53.41 | 3,799,211 | +0.51(+0.97%) |
Nov 21, 2016 | 52.68 | 53.15 | 52.29 | 52.90 | 3,495,619 | +0.13(+0.24%) |
Nov 18, 2016 | 52.32 | 52.93 | 52.28 | 52.77 | 1,795,841 | +0.20(+0.37%) |
Nov 17, 2016 | 51.82 | 52.68 | 51.69 | 52.57 | 2,849,344 | +0.65(+1.25%) |
Nov 16, 2016 | 51.84 | 52.13 | 51.33 | 51.92 | 4,289,667 | -0.72(-1.37%) |
Nov 15, 2016 | 52.13 | 52.80 | 51.61 | 52.64 | 4,434,019 | +0.53(+1.02%) |
Nov 14, 2016 | 51.08 | 53.09 | 51.08 | 52.11 | 6,851,466 | +0.37(+0.72%) |
Nov 11, 2016 | 51.23 | 52.10 | 50.75 | 51.74 | 3,652,157 | +0.35(+0.69%) |
Nov 10, 2016 | 52.19 | 52.33 | 50.22 | 51.38 | 10,691,056 | -0.82(-1.57%) |
Nov 09, 2016 | 48.44 | 52.27 | 48.30 | 52.20 | 7,687,128 | +2.51(+5.05%) |
Nov 08, 2016 | 49.69 | 49.97 | 49.38 | 49.69 | 1,897,014 | +0.11(+0.22%) |
Nov 07, 2016 | 49.62 | 50.10 | 49.24 | 49.58 | 3,911,160 | +0.98(+2.03%) |
Nov 04, 2016 | 48.04 | 49.82 | 48.04 | 48.60 | 3,311,633 | -0.17(-0.34%) |
Nov 03, 2016 | 48.52 | 49.14 | 48.46 | 48.76 | 4,152,000 | +0.33(+0.69%) |
Nov 02, 2016 | 48.50 | 49.01 | 48.01 | 48.43 | 3,330,480 | -0.11(-0.22%) |
Nov 01, 2016 | 48.92 | 49.06 | 48.08 | 48.54 | 2,847,931 | -0.43(-0.88%) |
Oct 31, 2016 | 48.87 | 49.24 | 48.57 | 48.97 | 3,583,914 | +0.37(+0.77%) |
Oct 28, 2016 | 48.49 | 49.21 | 48.33 | 48.60 | 3,277,902 | -0.15(-0.30%) |
Oct 27, 2016 | 48.79 | 48.99 | 48.20 | 48.74 | 4,226,255 | +0.00(+0.00%) |
Oct 26, 2016 | 48.92 | 49.63 | 48.60 | 48.74 | 11,367,769 | -0.10(-0.20%) |
Oct 25, 2016 | 50.39 | 50.86 | 48.67 | 48.84 | 12,094,445 | -1.57(-3.11%) |
Oct 24, 2016 | 47.58 | 50.56 | 47.58 | 50.41 | 21,527,170 | +4.37(+9.50%) |
Oct 21, 2016 | 46.14 | 46.56 | 45.87 | 46.04 | 5,928,495 | -0.30(-0.64%) |
Oct 20, 2016 | 46.31 | 46.43 | 45.78 | 46.33 | 2,409,607 | -0.27(-0.57%) |
Oct 19, 2016 | 46.37 | 46.67 | 46.06 | 46.60 | 3,001,605 | -0.03(-0.06%) |
Oct 18, 2016 | 46.19 | 46.79 | 46.13 | 46.63 | 2,880,006 | +0.82(+1.78%) |
Oct 17, 2016 | 45.39 | 45.83 | 45.34 | 45.81 | 1,726,533 | +0.29(+0.63%) |
Oct 14, 2016 | 45.35 | 46.28 | 45.20 | 45.52 | 2,265,612 | +0.22(+0.48%) |
Oct 13, 2016 | 44.89 | 45.33 | 44.38 | 45.31 | 3,052,060 | -0.02(-0.04%) |
Oct 12, 2016 | 44.91 | 45.44 | 44.82 | 45.33 | 1,416,499 | +0.41(+0.92%) |
Oct 11, 2016 | 45.47 | 45.47 | 44.53 | 44.91 | 2,016,969 | -0.53(-1.17%) |
Oct 10, 2016 | 44.61 | 45.52 | 44.51 | 45.44 | 2,261,560 | +0.87(+1.94%) |
Oct 07, 2016 | 45.04 | 45.04 | 44.22 | 44.58 | 2,978,139 | -0.23(-0.51%) |
Oct 06, 2016 | 45.20 | 45.40 | 44.56 | 44.80 | 3,120,275 | -0.56(-1.23%) |
Oct 05, 2016 | 46.22 | 46.22 | 45.32 | 45.36 | 2,408,759 | -0.67(-1.47%) |
Oct 04, 2016 | 46.06 | 46.53 | 45.92 | 46.04 | 3,545,087 | -0.13(-0.28%) |