Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 58.30 | 58.30 | 58.30 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.74 | 59.06 | 58.46 | 58.61 | 3,463,631 | -0.17(-0.29%) |
Dec 28, 2016 | 59.52 | 59.71 | 58.72 | 58.78 | 3,281,075 | -0.70(-1.18%) |
Dec 27, 2016 | 59.59 | 59.91 | 59.37 | 59.48 | 2,726,125 | +0.16(+0.27%) |
Dec 23, 2016 | 59.32 | 59.32 | 59.32 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 62.03 | 62.15 | 59.25 | 59.52 | 10,454,047 | -2.74(-4.40%) |
Dec 21, 2016 | 62.45 | 62.85 | 62.24 | 62.25 | 2,666,202 | -0.42(-0.67%) |
Dec 20, 2016 | 62.43 | 62.95 | 62.36 | 62.67 | 4,341,820 | +0.49(+0.79%) |
Dec 19, 2016 | 61.81 | 62.66 | 61.76 | 62.18 | 3,539,301 | +0.23(+0.38%) |
Dec 16, 2016 | 62.18 | 63.25 | 61.72 | 61.95 | 10,181,307 | -0.19(-0.30%) |
Dec 15, 2016 | 62.26 | 62.71 | 61.98 | 62.13 | 5,066,716 | -0.17(-0.27%) |
Dec 14, 2016 | 62.51 | 62.83 | 62.03 | 62.30 | 7,490,249 | -0.39(-0.62%) |
Dec 13, 2016 | 62.15 | 63.00 | 61.74 | 62.69 | 6,052,035 | +0.75(+1.21%) |
Dec 12, 2016 | 62.13 | 62.49 | 61.62 | 61.94 | 5,560,240 | -0.52(-0.84%) |
Dec 09, 2016 | 62.50 | 62.70 | 62.05 | 62.46 | 5,015,090 | -0.36(-0.58%) |
Dec 08, 2016 | 62.43 | 63.29 | 62.28 | 62.83 | 6,307,096 | +0.70(+1.13%) |
Dec 07, 2016 | 61.98 | 62.29 | 61.42 | 62.12 | 8,413,973 | +0.16(+0.26%) |
Dec 06, 2016 | 62.07 | 62.21 | 61.38 | 61.96 | 9,545,465 | -0.17(-0.27%) |
Dec 05, 2016 | 62.96 | 63.02 | 61.99 | 62.13 | 8,887,592 | -0.77(-1.23%) |
Dec 02, 2016 | 62.34 | 63.28 | 62.01 | 62.91 | 9,321,785 | +0.10(+0.15%) |
Dec 01, 2016 | 62.03 | 63.42 | 61.82 | 62.81 | 8,283,019 | +0.47(+0.75%) |
Nov 30, 2016 | 62.74 | 62.99 | 62.20 | 62.34 | 7,209,569 | -0.94(-1.49%) |
Nov 29, 2016 | 62.95 | 63.51 | 62.75 | 63.29 | 5,815,801 | +0.56(+0.89%) |
Nov 28, 2016 | 63.25 | 63.71 | 62.55 | 62.73 | 6,693,172 | -0.72(-1.13%) |
Nov 25, 2016 | 63.64 | 64.03 | 63.29 | 63.45 | 3,151,765 | +0.10(+0.17%) |
Nov 23, 2016 | 63.34 | 63.34 | 63.34 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 62.06 | 63.06 | 62.03 | 62.85 | 7,252,099 | +1.10(+1.78%) |
Nov 21, 2016 | 61.44 | 61.99 | 61.34 | 61.75 | 5,547,006 | +0.26(+0.42%) |
Nov 18, 2016 | 61.26 | 61.66 | 61.09 | 61.49 | 7,505,196 | +0.05(+0.08%) |
Nov 17, 2016 | 61.49 | 61.69 | 60.86 | 61.45 | 9,990,796 | +0.08(+0.13%) |
Nov 16, 2016 | 62.55 | 63.20 | 60.99 | 61.36 | 27,166,432 | +3.70(+6.42%) |
Nov 15, 2016 | 58.36 | 58.41 | 57.44 | 57.66 | 9,495,534 | -0.59(-1.01%) |
Nov 14, 2016 | 57.36 | 58.82 | 57.18 | 58.25 | 9,186,272 | +1.15(+2.01%) |
Nov 11, 2016 | 56.37 | 57.26 | 56.18 | 57.10 | 6,660,516 | +0.65(+1.15%) |
Nov 10, 2016 | 55.76 | 57.78 | 55.53 | 56.45 | 12,044,003 | +1.38(+2.51%) |
Nov 09, 2016 | 53.05 | 55.42 | 52.83 | 55.07 | 11,957,604 | +1.41(+2.62%) |
Nov 08, 2016 | 53.91 | 54.22 | 53.34 | 53.66 | 6,369,236 | -0.38(-0.71%) |
Nov 07, 2016 | 53.80 | 54.07 | 53.65 | 54.05 | 5,969,687 | +0.80(+1.50%) |
Nov 04, 2016 | 53.40 | 53.87 | 53.24 | 53.25 | 4,919,588 | -0.11(-0.21%) |
Nov 03, 2016 | 54.85 | 54.89 | 53.26 | 53.36 | 6,332,993 | -1.27(-2.33%) |
Nov 02, 2016 | 54.20 | 54.81 | 53.90 | 54.63 | 4,960,782 | +0.38(+0.71%) |
Nov 01, 2016 | 54.95 | 55.09 | 53.94 | 54.25 | 5,022,403 | -0.76(-1.38%) |
Oct 31, 2016 | 55.05 | 55.42 | 54.83 | 55.01 | 4,185,153 | -0.08(-0.15%) |
Oct 28, 2016 | 54.20 | 55.42 | 54.20 | 55.09 | 5,141,074 | +0.97(+1.79%) |
Oct 27, 2016 | 54.89 | 55.05 | 54.01 | 54.12 | 4,662,076 | -0.78(-1.41%) |
Oct 26, 2016 | 54.33 | 55.19 | 54.25 | 54.89 | 3,556,724 | +0.51(+0.94%) |
Oct 25, 2016 | 54.42 | 54.69 | 54.26 | 54.38 | 3,190,039 | -0.25(-0.45%) |
Oct 24, 2016 | 54.69 | 54.98 | 54.42 | 54.63 | 3,181,002 | +0.02(+0.04%) |
Oct 21, 2016 | 53.97 | 54.78 | 53.82 | 54.61 | 3,900,680 | +0.42(+0.77%) |
Oct 20, 2016 | 54.12 | 54.33 | 53.98 | 54.19 | 4,949,531 | +0.14(+0.27%) |
Oct 19, 2016 | 54.13 | 54.18 | 53.72 | 54.05 | 3,273,126 | +0.14(+0.25%) |
Oct 18, 2016 | 54.06 | 54.20 | 53.63 | 53.91 | 3,762,360 | +0.10(+0.18%) |
Oct 17, 2016 | 54.41 | 54.42 | 53.69 | 53.81 | 5,071,081 | -0.70(-1.28%) |
Oct 14, 2016 | 54.34 | 54.86 | 54.19 | 54.51 | 4,771,401 | +0.18(+0.32%) |
Oct 13, 2016 | 54.16 | 54.57 | 53.87 | 54.33 | 4,113,458 | +0.02(+0.04%) |
Oct 12, 2016 | 54.79 | 54.87 | 54.27 | 54.31 | 5,347,351 | -0.42(-0.78%) |
Oct 11, 2016 | 55.05 | 55.24 | 54.65 | 54.73 | 3,785,837 | -0.38(-0.68%) |
Oct 10, 2016 | 55.55 | 55.55 | 54.97 | 55.11 | 3,403,750 | -0.14(-0.26%) |
Oct 07, 2016 | 54.91 | 55.39 | 54.81 | 55.25 | 4,826,937 | +0.50(+0.92%) |
Oct 06, 2016 | 54.05 | 54.89 | 53.79 | 54.75 | 6,287,907 | +0.54(+0.99%) |
Oct 05, 2016 | 54.92 | 55.00 | 54.13 | 54.21 | 5,950,474 | -0.73(-1.33%) |
Oct 04, 2016 | 55.05 | 55.67 | 54.82 | 54.94 | 5,468,483 | -0.02(-0.04%) |