Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 61.93 | 61.93 | 61.93 | 0 | -0.19(-0.31%) | |
Dec 29, 2016 | 62.26 | 62.61 | 62.03 | 62.12 | 4,605,058 | -0.20(-0.32%) |
Dec 28, 2016 | 63.09 | 63.10 | 62.22 | 62.32 | 4,854,901 | -0.57(-0.91%) |
Dec 27, 2016 | 63.21 | 63.35 | 62.66 | 62.89 | 4,351,236 | -0.06(-0.10%) |
Dec 23, 2016 | 62.95 | 62.95 | 62.95 | 0 | -0.62(-0.97%) | |
Dec 22, 2016 | 64.04 | 64.51 | 63.46 | 63.57 | 4,603,530 | -1.03(-1.59%) |
Dec 21, 2016 | 64.51 | 64.71 | 64.26 | 64.60 | 3,379,707 | -0.07(-0.11%) |
Dec 20, 2016 | 63.61 | 64.85 | 63.39 | 64.67 | 6,142,523 | +1.18(+1.85%) |
Dec 19, 2016 | 63.23 | 64.02 | 63.18 | 63.49 | 5,806,907 | -0.03(-0.05%) |
Dec 16, 2016 | 64.33 | 64.57 | 63.26 | 63.53 | 8,800,788 | -0.62(-0.96%) |
Dec 15, 2016 | 64.20 | 64.86 | 64.00 | 64.15 | 7,133,201 | +0.10(+0.15%) |
Dec 14, 2016 | 65.05 | 65.51 | 63.96 | 64.05 | 7,798,033 | -0.95(-1.46%) |
Dec 13, 2016 | 65.19 | 65.47 | 64.76 | 65.00 | 7,229,888 | +0.12(+0.19%) |
Dec 12, 2016 | 64.69 | 65.27 | 64.49 | 64.88 | 6,933,131 | -0.16(-0.24%) |
Dec 09, 2016 | 65.39 | 65.64 | 64.90 | 65.04 | 6,378,265 | -0.48(-0.73%) |
Dec 08, 2016 | 65.71 | 66.50 | 65.28 | 65.51 | 8,856,264 | -1.01(-1.52%) |
Dec 07, 2016 | 63.23 | 66.58 | 63.15 | 66.52 | 10,644,059 | +3.43(+5.44%) |
Dec 06, 2016 | 63.20 | 63.66 | 62.99 | 63.09 | 7,440,291 | -0.17(-0.28%) |
Dec 05, 2016 | 63.06 | 63.69 | 63.03 | 63.27 | 8,609,955 | +0.30(+0.48%) |
Dec 02, 2016 | 61.94 | 63.40 | 61.89 | 62.96 | 8,324,620 | +1.14(+1.85%) |
Dec 01, 2016 | 61.25 | 61.84 | 60.94 | 61.82 | 8,759,045 | +0.39(+0.64%) |
Nov 30, 2016 | 61.60 | 61.91 | 61.34 | 61.43 | 7,324,041 | -0.14(-0.23%) |
Nov 29, 2016 | 62.12 | 62.42 | 61.43 | 61.57 | 6,741,723 | -0.43(-0.69%) |
Nov 28, 2016 | 62.55 | 62.85 | 61.95 | 62.00 | 6,099,051 | -0.88(-1.40%) |
Nov 25, 2016 | 62.61 | 62.99 | 62.34 | 62.88 | 3,112,931 | +0.38(+0.61%) |
Nov 23, 2016 | 62.49 | 62.49 | 62.49 | 0 | +0.16(+0.25%) | |
Nov 22, 2016 | 61.12 | 62.67 | 60.69 | 62.34 | 12,249,579 | +1.90(+3.14%) |
Nov 21, 2016 | 60.45 | 60.69 | 59.93 | 60.44 | 6,960,087 | +0.09(+0.14%) |
Nov 18, 2016 | 59.14 | 60.59 | 59.05 | 60.35 | 12,201,786 | +1.18(+2.00%) |
Nov 17, 2016 | 58.36 | 59.25 | 57.95 | 59.17 | 10,934,950 | +0.81(+1.39%) |
Nov 16, 2016 | 57.67 | 59.94 | 56.77 | 58.36 | 20,131,656 | -1.77(-2.94%) |
Nov 15, 2016 | 59.94 | 60.82 | 59.25 | 60.12 | 12,891,617 | -0.84(-1.37%) |
Nov 14, 2016 | 60.99 | 61.34 | 60.68 | 60.96 | 10,350,566 | +0.24(+0.40%) |
Nov 11, 2016 | 60.36 | 61.00 | 60.22 | 60.72 | 7,547,985 | +0.24(+0.39%) |
Nov 10, 2016 | 59.56 | 61.37 | 59.43 | 60.48 | 11,208,399 | +1.41(+2.39%) |
Nov 09, 2016 | 57.03 | 59.35 | 56.52 | 59.07 | 8,752,333 | +0.90(+1.54%) |
Nov 08, 2016 | 58.44 | 58.56 | 58.02 | 58.17 | 7,798,076 | -0.37(-0.62%) |
Nov 07, 2016 | 58.44 | 58.92 | 58.35 | 58.54 | 5,183,995 | +0.85(+1.48%) |
Nov 04, 2016 | 58.11 | 58.44 | 57.66 | 57.69 | 5,453,845 | -0.30(-0.51%) |
Nov 03, 2016 | 58.39 | 58.41 | 57.83 | 57.98 | 5,251,033 | +0.03(+0.05%) |
Nov 02, 2016 | 57.22 | 58.57 | 57.17 | 57.96 | 6,238,749 | +0.81(+1.42%) |
Nov 01, 2016 | 57.85 | 58.07 | 56.75 | 57.15 | 7,341,225 | -0.89(-1.53%) |
Oct 31, 2016 | 58.09 | 58.30 | 57.80 | 58.03 | 7,203,579 | -0.33(-0.57%) |
Oct 28, 2016 | 58.48 | 58.92 | 58.09 | 58.37 | 9,836,637 | -0.11(-0.19%) |
Oct 27, 2016 | 58.99 | 59.21 | 58.30 | 58.48 | 6,087,277 | -0.18(-0.31%) |
Oct 26, 2016 | 58.50 | 59.22 | 58.34 | 58.66 | 10,417,488 | -0.96(-1.61%) |
Oct 25, 2016 | 60.44 | 60.59 | 59.48 | 59.62 | 10,007,548 | -2.19(-3.54%) |
Oct 24, 2016 | 61.87 | 62.30 | 61.65 | 61.80 | 5,196,423 | +0.29(+0.47%) |
Oct 21, 2016 | 60.48 | 61.75 | 60.42 | 61.52 | 6,574,840 | +0.66(+1.09%) |
Oct 20, 2016 | 60.54 | 61.06 | 60.40 | 60.86 | 7,078,847 | +0.26(+0.43%) |
Oct 19, 2016 | 61.14 | 61.16 | 59.99 | 60.59 | 7,752,360 | -0.57(-0.93%) |
Oct 18, 2016 | 61.41 | 61.53 | 60.58 | 61.16 | 6,839,181 | +0.23(+0.37%) |
Oct 17, 2016 | 61.52 | 61.89 | 60.90 | 60.93 | 5,727,081 | -0.89(-1.44%) |
Oct 14, 2016 | 62.01 | 62.33 | 61.73 | 61.82 | 6,532,208 | +0.22(+0.35%) |
Oct 13, 2016 | 61.58 | 61.83 | 60.94 | 61.61 | 5,082,113 | -0.19(-0.31%) |
Oct 12, 2016 | 60.89 | 62.20 | 60.87 | 61.80 | 6,652,448 | +1.07(+1.75%) |
Oct 11, 2016 | 61.43 | 61.50 | 60.63 | 60.73 | 5,677,535 | -0.76(-1.24%) |
Oct 10, 2016 | 62.17 | 62.26 | 61.43 | 61.49 | 5,003,205 | -0.29(-0.46%) |
Oct 07, 2016 | 62.39 | 63.14 | 61.60 | 61.78 | 6,253,521 | -0.68(-1.10%) |
Oct 06, 2016 | 61.08 | 62.62 | 60.90 | 62.46 | 7,985,883 | -0.14(-0.22%) |
Oct 05, 2016 | 62.96 | 63.44 | 62.57 | 62.60 | 5,197,564 | -0.39(-0.62%) |
Oct 04, 2016 | 62.59 | 63.30 | 62.59 | 62.99 | 7,373,737 | +0.44(+0.71%) |