Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 58.75 | 58.75 | 58.75 | 0 | -0.47(-0.79%) | |
Dec 29, 2016 | 59.73 | 60.03 | 58.90 | 59.22 | 3,801,241 | -0.47(-0.78%) |
Dec 28, 2016 | 60.59 | 60.67 | 59.58 | 59.68 | 3,756,002 | -0.81(-1.35%) |
Dec 27, 2016 | 61.29 | 61.89 | 60.47 | 60.50 | 3,841,524 | -0.58(-0.94%) |
Dec 23, 2016 | 61.07 | 61.07 | 61.07 | 0 | +2.04(+3.46%) | |
Dec 22, 2016 | 60.19 | 60.20 | 58.61 | 59.03 | 4,903,406 | -0.98(-1.64%) |
Dec 21, 2016 | 61.23 | 61.42 | 59.98 | 60.01 | 3,372,156 | -1.26(-2.06%) |
Dec 20, 2016 | 61.00 | 61.51 | 60.82 | 61.27 | 2,860,255 | +0.71(+1.18%) |
Dec 19, 2016 | 61.37 | 62.18 | 60.44 | 60.56 | 5,248,134 | -0.93(-1.52%) |
Dec 16, 2016 | 61.43 | 62.23 | 61.23 | 61.49 | 5,438,982 | +0.03(+0.05%) |
Dec 15, 2016 | 60.77 | 61.48 | 60.28 | 61.46 | 4,698,439 | +1.03(+1.71%) |
Dec 14, 2016 | 60.21 | 60.97 | 59.67 | 60.43 | 6,397,455 | -0.01(-0.02%) |
Dec 13, 2016 | 60.81 | 61.14 | 60.32 | 60.44 | 3,867,823 | -0.07(-0.11%) |
Dec 12, 2016 | 60.70 | 60.94 | 59.97 | 60.51 | 5,121,818 | -0.91(-1.49%) |
Dec 09, 2016 | 62.26 | 63.28 | 61.35 | 61.42 | 6,324,492 | -0.20(-0.32%) |
Dec 08, 2016 | 60.91 | 61.71 | 59.94 | 61.62 | 7,879,216 | +0.31(+0.50%) |
Dec 07, 2016 | 62.36 | 62.89 | 60.19 | 61.31 | 13,269,596 | -2.57(-4.02%) |
Dec 06, 2016 | 62.95 | 63.94 | 62.20 | 63.88 | 4,671,532 | +1.16(+1.85%) |
Dec 05, 2016 | 61.97 | 63.25 | 61.46 | 62.72 | 6,712,480 | +1.39(+2.26%) |
Dec 02, 2016 | 60.64 | 62.19 | 60.13 | 61.33 | 9,056,015 | +0.66(+1.10%) |
Dec 01, 2016 | 62.61 | 62.86 | 60.59 | 60.67 | 7,442,519 | -1.52(-2.44%) |
Nov 30, 2016 | 64.38 | 64.44 | 62.16 | 62.19 | 4,831,888 | -1.89(-2.94%) |
Nov 29, 2016 | 63.81 | 64.77 | 63.19 | 64.07 | 4,049,586 | +0.22(+0.34%) |
Nov 28, 2016 | 65.53 | 65.69 | 63.74 | 63.85 | 7,371,557 | -2.03(-3.09%) |
Nov 25, 2016 | 65.50 | 65.97 | 64.45 | 65.89 | 2,882,855 | +0.65(+1.00%) |
Nov 23, 2016 | 65.23 | 65.23 | 65.23 | 0 | +1.10(+1.72%) | |
Nov 22, 2016 | 66.08 | 66.12 | 63.81 | 64.13 | 7,496,994 | -1.72(-2.61%) |
Nov 21, 2016 | 65.55 | 65.95 | 65.04 | 65.85 | 3,432,166 | +0.38(+0.58%) |
Nov 18, 2016 | 66.18 | 66.53 | 64.86 | 65.47 | 5,165,619 | -0.50(-0.75%) |
Nov 17, 2016 | 65.17 | 65.53 | 64.39 | 65.97 | 7,798,115 | +0.96(+1.48%) |
Nov 16, 2016 | 66.62 | 67.27 | 64.89 | 65.00 | 7,192,427 | -2.18(-3.25%) |
Nov 15, 2016 | 67.14 | 67.41 | 65.99 | 67.19 | 6,895,623 | -0.42(-0.62%) |
Nov 14, 2016 | 65.99 | 67.63 | 64.87 | 67.60 | 11,645,274 | +1.91(+2.90%) |
Nov 11, 2016 | 64.54 | 65.94 | 64.03 | 65.70 | 9,944,118 | +0.42(+0.64%) |
Nov 10, 2016 | 65.17 | 66.39 | 63.47 | 65.28 | 15,402,330 | +1.99(+3.15%) |
Nov 09, 2016 | 61.87 | 64.02 | 60.81 | 63.29 | 28,659,290 | +5.94(+10.36%) |
Nov 08, 2016 | 56.36 | 58.11 | 56.17 | 57.34 | 7,307,825 | +0.45(+0.78%) |
Nov 07, 2016 | 55.85 | 57.10 | 55.42 | 56.90 | 8,279,029 | +2.45(+4.50%) |
Nov 04, 2016 | 53.05 | 54.88 | 53.04 | 54.45 | 9,245,152 | +1.55(+2.93%) |
Nov 03, 2016 | 55.19 | 55.53 | 52.74 | 52.90 | 13,489,527 | -2.09(-3.81%) |
Nov 02, 2016 | 56.11 | 56.19 | 54.99 | 54.99 | 5,860,968 | -1.41(-2.50%) |
Nov 01, 2016 | 55.80 | 56.52 | 54.98 | 56.40 | 6,654,615 | +0.68(+1.23%) |
Oct 31, 2016 | 56.47 | 56.61 | 55.62 | 55.72 | 5,441,900 | -0.68(-1.21%) |
Oct 28, 2016 | 56.40 | 57.28 | 55.37 | 56.40 | 10,369,518 | -0.29(-0.51%) |
Oct 27, 2016 | 58.18 | 58.53 | 56.63 | 56.69 | 6,295,065 | -0.85(-1.48%) |
Oct 26, 2016 | 58.21 | 58.68 | 57.16 | 57.54 | 6,442,112 | -0.67(-1.16%) |
Oct 25, 2016 | 58.65 | 59.10 | 57.96 | 58.22 | 4,530,278 | -0.48(-0.81%) |
Oct 24, 2016 | 59.62 | 59.71 | 58.62 | 58.69 | 4,081,536 | -0.58(-0.97%) |
Oct 21, 2016 | 59.29 | 60.02 | 58.85 | 59.27 | 4,503,686 | -0.16(-0.27%) |
Oct 20, 2016 | 58.29 | 59.66 | 58.24 | 59.43 | 5,972,596 | +1.06(+1.82%) |
Oct 19, 2016 | 59.51 | 59.67 | 58.31 | 58.37 | 6,170,164 | -1.06(-1.79%) |
Oct 18, 2016 | 59.53 | 60.06 | 59.21 | 59.43 | 4,227,102 | +0.81(+1.39%) |
Oct 17, 2016 | 59.16 | 59.38 | 57.95 | 58.61 | 7,744,177 | -0.49(-0.82%) |
Oct 14, 2016 | 61.47 | 61.65 | 59.01 | 59.10 | 7,683,124 | -1.77(-2.90%) |
Oct 13, 2016 | 60.08 | 61.49 | 60.03 | 60.87 | 7,008,095 | +0.07(+0.11%) |
Oct 12, 2016 | 62.87 | 63.27 | 60.73 | 60.80 | 7,684,360 | -2.15(-3.42%) |
Oct 11, 2016 | 64.37 | 65.06 | 62.36 | 62.95 | 6,343,181 | -2.06(-3.17%) |
Oct 10, 2016 | 64.40 | 65.27 | 64.30 | 65.01 | 5,682,767 | +1.36(+2.14%) |
Oct 07, 2016 | 64.15 | 64.39 | 62.97 | 63.65 | 5,354,117 | -0.51(-0.79%) |
Oct 06, 2016 | 65.19 | 65.39 | 63.98 | 64.16 | 6,225,517 | -2.04(-3.09%) |
Oct 05, 2016 | 65.39 | 66.78 | 65.20 | 66.20 | 5,009,179 | +1.05(+1.61%) |
Oct 04, 2016 | 65.65 | 66.23 | 64.82 | 65.15 | 4,411,937 | -0.52(-0.79%) |