Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.46 | 54.46 | 54.46 | 0 | -0.37(-0.68%) | |
Dec 29, 2016 | 54.70 | 54.92 | 54.62 | 54.83 | 2,533,687 | +0.23(+0.43%) |
Dec 28, 2016 | 54.93 | 55.12 | 54.58 | 54.60 | 2,008,294 | -0.33(-0.61%) |
Dec 27, 2016 | 55.09 | 55.27 | 54.77 | 54.93 | 1,957,724 | -0.22(-0.39%) |
Dec 23, 2016 | 55.15 | 55.15 | 55.15 | 0 | -0.08(-0.15%) | |
Dec 22, 2016 | 54.90 | 55.28 | 54.79 | 55.23 | 2,011,149 | +0.27(+0.48%) |
Dec 21, 2016 | 55.08 | 55.53 | 54.95 | 54.97 | 2,411,859 | -0.28(-0.51%) |
Dec 20, 2016 | 55.29 | 55.30 | 54.90 | 55.25 | 3,167,296 | +0.27(+0.50%) |
Dec 19, 2016 | 55.02 | 55.33 | 54.80 | 54.97 | 2,894,585 | -0.14(-0.26%) |
Dec 16, 2016 | 55.19 | 55.32 | 54.67 | 55.12 | 5,266,577 | +0.00(+0.00%) |
Dec 15, 2016 | 54.69 | 55.22 | 54.08 | 55.12 | 5,813,715 | +0.27(+0.49%) |
Dec 14, 2016 | 55.69 | 55.87 | 54.75 | 54.85 | 4,577,007 | -0.82(-1.47%) |
Dec 13, 2016 | 55.56 | 56.00 | 55.51 | 55.67 | 4,077,028 | +0.12(+0.21%) |
Dec 12, 2016 | 55.16 | 55.72 | 55.16 | 55.55 | 3,756,994 | +0.38(+0.69%) |
Dec 09, 2016 | 54.67 | 55.23 | 54.62 | 55.17 | 2,962,785 | +0.49(+0.90%) |
Dec 08, 2016 | 54.64 | 54.92 | 54.34 | 54.67 | 3,850,569 | -0.19(-0.35%) |
Dec 07, 2016 | 54.20 | 54.88 | 54.03 | 54.87 | 7,894,839 | +0.75(+1.38%) |
Dec 06, 2016 | 53.91 | 54.20 | 53.68 | 54.12 | 5,456,398 | +0.33(+0.62%) |
Dec 05, 2016 | 54.05 | 54.26 | 53.69 | 53.78 | 5,289,393 | -0.07(-0.14%) |
Dec 02, 2016 | 54.24 | 54.48 | 53.64 | 53.86 | 5,391,830 | -0.30(-0.55%) |
Dec 01, 2016 | 54.28 | 54.41 | 53.79 | 54.16 | 5,052,567 | -0.12(-0.23%) |
Nov 30, 2016 | 55.15 | 55.48 | 54.28 | 54.28 | 5,426,526 | -1.08(-1.95%) |
Nov 29, 2016 | 55.47 | 55.55 | 55.14 | 55.37 | 3,213,384 | +0.08(+0.15%) |
Nov 28, 2016 | 55.25 | 55.50 | 54.96 | 55.28 | 3,676,536 | -0.08(-0.15%) |
Nov 25, 2016 | 55.20 | 55.51 | 55.17 | 55.37 | 1,564,954 | +0.45(+0.82%) |
Nov 23, 2016 | 54.92 | 54.92 | 54.92 | 0 | -0.28(-0.51%) | |
Nov 22, 2016 | 55.28 | 55.53 | 55.12 | 55.20 | 4,273,208 | +0.09(+0.17%) |
Nov 21, 2016 | 54.81 | 55.24 | 54.77 | 55.11 | 4,199,345 | +0.30(+0.55%) |
Nov 18, 2016 | 54.71 | 54.92 | 54.51 | 54.81 | 5,704,895 | -0.11(-0.20%) |
Nov 17, 2016 | 55.47 | 55.62 | 54.86 | 54.92 | 4,604,199 | -0.62(-1.12%) |
Nov 16, 2016 | 55.70 | 55.71 | 55.20 | 55.54 | 3,605,866 | +0.12(+0.23%) |
Nov 15, 2016 | 55.48 | 55.76 | 55.11 | 55.42 | 6,312,524 | +0.01(+0.01%) |
Nov 14, 2016 | 55.87 | 56.06 | 55.37 | 55.41 | 4,679,199 | -0.70(-1.25%) |
Nov 11, 2016 | 55.96 | 56.40 | 55.61 | 56.11 | 4,816,688 | +0.18(+0.33%) |
Nov 10, 2016 | 58.05 | 58.17 | 55.46 | 55.92 | 11,758,009 | -2.64(-4.50%) |
Nov 09, 2016 | 58.59 | 58.77 | 57.77 | 58.56 | 5,889,237 | -1.02(-1.70%) |
Nov 08, 2016 | 58.68 | 59.69 | 58.55 | 59.58 | 4,861,023 | +0.87(+1.49%) |
Nov 07, 2016 | 58.47 | 58.83 | 58.30 | 58.70 | 4,322,019 | +0.81(+1.39%) |
Nov 04, 2016 | 58.88 | 59.01 | 57.89 | 57.90 | 4,655,503 | -0.83(-1.42%) |
Nov 03, 2016 | 59.35 | 59.40 | 58.59 | 58.73 | 4,980,067 | -0.51(-0.86%) |
Nov 02, 2016 | 59.04 | 59.43 | 58.95 | 59.24 | 4,130,083 | +0.16(+0.27%) |
Nov 01, 2016 | 59.47 | 59.57 | 58.92 | 59.08 | 2,799,516 | -0.31(-0.52%) |
Oct 31, 2016 | 59.32 | 59.66 | 59.10 | 59.38 | 3,347,731 | +0.16(+0.27%) |
Oct 28, 2016 | 58.88 | 59.36 | 58.76 | 59.23 | 3,959,608 | +0.50(+0.85%) |
Oct 27, 2016 | 59.68 | 59.81 | 58.46 | 58.73 | 5,247,373 | -0.57(-0.97%) |
Oct 26, 2016 | 59.34 | 59.38 | 58.84 | 59.30 | 3,534,357 | -0.04(-0.07%) |
Oct 25, 2016 | 59.39 | 59.68 | 59.23 | 59.34 | 3,046,930 | +0.23(+0.39%) |
Oct 24, 2016 | 59.09 | 59.38 | 58.97 | 59.11 | 2,894,298 | +0.09(+0.16%) |
Oct 21, 2016 | 59.04 | 59.21 | 58.76 | 59.02 | 4,365,661 | +0.00(+0.00%) |
Oct 20, 2016 | 59.35 | 59.60 | 58.97 | 59.02 | 3,986,135 | -0.32(-0.55%) |
Oct 19, 2016 | 59.43 | 59.61 | 59.14 | 59.34 | 3,553,356 | -0.19(-0.32%) |
Oct 18, 2016 | 60.12 | 60.12 | 59.53 | 59.53 | 3,298,288 | -0.12(-0.21%) |
Oct 17, 2016 | 59.93 | 60.19 | 59.63 | 59.66 | 2,746,820 | -0.19(-0.32%) |
Oct 14, 2016 | 59.92 | 60.34 | 59.72 | 59.85 | 3,473,607 | +0.12(+0.21%) |
Oct 13, 2016 | 59.65 | 60.00 | 59.39 | 59.72 | 3,614,487 | -0.22(-0.37%) |
Oct 12, 2016 | 59.72 | 60.09 | 59.60 | 59.95 | 2,661,443 | +0.19(+0.32%) |
Oct 11, 2016 | 60.04 | 60.11 | 59.50 | 59.76 | 3,590,671 | -0.34(-0.56%) |
Oct 10, 2016 | 60.72 | 60.83 | 59.92 | 60.10 | 3,608,242 | -0.36(-0.60%) |
Oct 07, 2016 | 60.75 | 60.92 | 59.97 | 60.46 | 4,006,476 | -0.19(-0.31%) |
Oct 06, 2016 | 60.31 | 60.85 | 60.15 | 60.65 | 3,095,095 | +0.26(+0.42%) |
Oct 05, 2016 | 60.44 | 60.50 | 60.08 | 60.39 | 2,858,046 | +0.14(+0.23%) |
Oct 04, 2016 | 60.95 | 61.02 | 60.07 | 60.25 | 3,947,663 | -0.68(-1.11%) |