Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 62.84 | 62.84 | 62.84 | 0 | -0.07(-0.11%) | |
Dec 29, 2016 | 62.83 | 63.29 | 62.76 | 62.91 | 4,494,984 | -0.03(-0.05%) |
Dec 28, 2016 | 63.15 | 63.21 | 62.63 | 62.95 | 4,257,617 | -0.20(-0.32%) |
Dec 27, 2016 | 62.87 | 63.49 | 62.83 | 63.15 | 3,701,340 | +0.12(+0.19%) |
Dec 23, 2016 | 63.03 | 63.03 | 63.03 | 0 | +0.28(+0.44%) | |
Dec 22, 2016 | 63.34 | 63.51 | 62.52 | 62.75 | 7,346,203 | -0.84(-1.33%) |
Dec 21, 2016 | 63.34 | 63.87 | 62.97 | 63.59 | 7,293,050 | +0.01(+0.01%) |
Dec 20, 2016 | 63.69 | 64.70 | 63.45 | 63.58 | 7,671,095 | -0.07(-0.11%) |
Dec 19, 2016 | 63.14 | 63.89 | 63.13 | 63.65 | 8,709,436 | +0.29(+0.46%) |
Dec 16, 2016 | 62.64 | 63.47 | 62.60 | 63.36 | 14,499,067 | +1.01(+1.62%) |
Dec 15, 2016 | 62.12 | 63.11 | 60.61 | 62.35 | 13,337,054 | -0.53(-0.85%) |
Dec 14, 2016 | 63.95 | 64.61 | 62.53 | 62.88 | 9,138,462 | -0.95(-1.48%) |
Dec 13, 2016 | 63.48 | 63.96 | 62.70 | 63.83 | 10,137,552 | +0.33(+0.53%) |
Dec 12, 2016 | 63.28 | 64.13 | 63.12 | 63.50 | 8,306,284 | -0.32(-0.50%) |
Dec 09, 2016 | 62.82 | 64.14 | 62.71 | 63.81 | 8,450,883 | +1.61(+2.59%) |
Dec 08, 2016 | 64.13 | 64.16 | 61.63 | 62.21 | 20,228,310 | -1.93(-3.01%) |
Dec 07, 2016 | 63.11 | 64.20 | 62.51 | 64.13 | 13,225,564 | +0.88(+1.40%) |
Dec 06, 2016 | 62.60 | 63.54 | 62.32 | 63.25 | 12,306,379 | +1.14(+1.83%) |
Dec 05, 2016 | 61.78 | 62.33 | 61.23 | 62.11 | 11,518,895 | +0.29(+0.48%) |
Dec 02, 2016 | 61.42 | 62.36 | 60.80 | 61.82 | 14,956,761 | +0.68(+1.12%) |
Dec 01, 2016 | 61.02 | 61.42 | 60.75 | 61.13 | 9,186,315 | -0.10(-0.17%) |
Nov 30, 2016 | 60.68 | 61.62 | 60.46 | 61.23 | 16,048,952 | +0.80(+1.33%) |
Nov 29, 2016 | 60.44 | 60.58 | 59.73 | 60.43 | 10,860,824 | +0.88(+1.47%) |
Nov 28, 2016 | 58.72 | 59.73 | 58.66 | 59.55 | 10,825,885 | +0.57(+0.97%) |
Nov 25, 2016 | 58.94 | 59.16 | 58.57 | 58.98 | 4,431,527 | +0.31(+0.53%) |
Nov 23, 2016 | 58.67 | 58.67 | 58.67 | 0 | +0.06(+0.11%) | |
Nov 22, 2016 | 58.08 | 59.01 | 58.00 | 58.61 | 15,601,047 | -0.49(-0.82%) |
Nov 21, 2016 | 58.96 | 59.31 | 58.44 | 59.09 | 10,077,487 | +0.13(+0.22%) |
Nov 18, 2016 | 58.96 | 59.38 | 58.67 | 58.96 | 9,415,679 | -0.18(-0.31%) |
Nov 17, 2016 | 59.21 | 59.51 | 59.03 | 59.15 | 10,428,923 | -0.23(-0.39%) |
Nov 16, 2016 | 59.82 | 60.05 | 59.33 | 59.38 | 9,476,979 | -0.38(-0.64%) |
Nov 15, 2016 | 60.25 | 60.33 | 59.15 | 59.76 | 13,140,546 | -0.76(-1.26%) |
Nov 14, 2016 | 59.29 | 60.96 | 59.29 | 60.53 | 13,202,735 | +0.72(+1.21%) |
Nov 11, 2016 | 61.40 | 61.48 | 59.50 | 59.80 | 12,011,547 | -1.74(-2.83%) |
Nov 10, 2016 | 61.35 | 61.88 | 60.97 | 61.54 | 15,901,668 | +0.57(+0.94%) |
Nov 09, 2016 | 59.12 | 61.42 | 59.09 | 60.97 | 25,474,406 | +2.41(+4.12%) |
Nov 08, 2016 | 55.51 | 59.72 | 55.19 | 58.56 | 63,075,268 | -7.85(-11.82%) |
Nov 07, 2016 | 66.39 | 66.77 | 65.84 | 66.41 | 10,608,060 | +0.86(+1.31%) |
Nov 04, 2016 | 65.11 | 66.00 | 64.98 | 65.55 | 10,331,003 | +0.59(+0.91%) |
Nov 03, 2016 | 67.17 | 67.60 | 64.71 | 64.96 | 15,826,290 | -1.90(-2.84%) |
Nov 02, 2016 | 66.55 | 67.09 | 65.97 | 66.86 | 7,687,336 | +0.40(+0.60%) |
Nov 01, 2016 | 67.17 | 67.45 | 66.27 | 66.46 | 7,799,573 | -0.52(-0.77%) |
Oct 31, 2016 | 66.40 | 67.31 | 66.18 | 66.98 | 9,324,164 | +0.59(+0.89%) |
Oct 28, 2016 | 67.97 | 68.08 | 65.74 | 66.39 | 21,606,116 | -3.05(-4.39%) |
Oct 27, 2016 | 69.86 | 70.03 | 69.21 | 69.44 | 4,482,220 | -0.30(-0.43%) |
Oct 26, 2016 | 69.67 | 69.80 | 69.29 | 69.74 | 4,160,649 | +0.13(+0.18%) |
Oct 25, 2016 | 69.92 | 70.25 | 69.52 | 69.61 | 4,776,251 | -0.47(-0.67%) |
Oct 24, 2016 | 69.80 | 70.54 | 69.80 | 70.08 | 5,702,661 | +0.47(+0.67%) |
Oct 21, 2016 | 69.24 | 69.74 | 69.20 | 69.61 | 5,775,541 | +0.09(+0.13%) |
Oct 20, 2016 | 68.75 | 69.68 | 68.69 | 69.52 | 9,522,427 | +1.06(+1.54%) |
Oct 19, 2016 | 69.26 | 69.35 | 68.27 | 68.47 | 8,199,214 | -0.63(-0.91%) |
Oct 18, 2016 | 69.19 | 69.35 | 68.61 | 69.09 | 6,295,180 | +0.42(+0.61%) |
Oct 17, 2016 | 70.30 | 70.40 | 68.66 | 68.67 | 9,314,691 | -1.70(-2.41%) |
Oct 14, 2016 | 69.98 | 70.47 | 69.71 | 70.37 | 8,461,979 | +0.63(+0.91%) |
Oct 13, 2016 | 69.11 | 70.04 | 69.01 | 69.74 | 7,960,526 | +0.42(+0.61%) |
Oct 12, 2016 | 68.64 | 69.67 | 68.55 | 69.32 | 8,836,340 | +0.85(+1.24%) |
Oct 11, 2016 | 68.59 | 68.79 | 67.68 | 68.47 | 7,431,696 | -0.34(-0.50%) |
Oct 10, 2016 | 68.83 | 69.01 | 68.48 | 68.81 | 6,741,842 | +0.34(+0.50%) |
Oct 07, 2016 | 68.60 | 68.74 | 68.29 | 68.47 | 5,484,589 | -0.07(-0.10%) |
Oct 06, 2016 | 68.60 | 69.04 | 68.37 | 68.54 | 6,646,325 | +0.23(+0.34%) |
Oct 05, 2016 | 68.30 | 68.57 | 68.06 | 68.31 | 10,030,426 | -0.02(-0.02%) |
Oct 04, 2016 | 69.09 | 69.27 | 68.17 | 68.33 | 8,605,551 | -0.69(-1.00%) |