Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.90 | 59.90 | 59.90 | 0 | -0.41(-0.67%) | |
Dec 29, 2016 | 60.39 | 60.62 | 60.14 | 60.30 | 49,635 | +0.01(+0.02%) |
Dec 28, 2016 | 61.06 | 61.10 | 60.25 | 60.29 | 74,477 | -0.69(-1.13%) |
Dec 27, 2016 | 60.93 | 61.13 | 60.78 | 60.98 | 90,684 | +0.26(+0.44%) |
Dec 23, 2016 | 60.72 | 60.72 | 60.72 | 0 | +0.03(+0.05%) | |
Dec 22, 2016 | 60.60 | 60.80 | 60.31 | 60.69 | 95,734 | -0.04(-0.06%) |
Dec 21, 2016 | 61.15 | 61.15 | 60.64 | 60.73 | 79,911 | -0.23(-0.37%) |
Dec 20, 2016 | 61.24 | 61.39 | 60.69 | 60.95 | 144,148 | +0.26(+0.42%) |
Dec 19, 2016 | 60.35 | 60.77 | 60.35 | 60.70 | 79,708 | +0.43(+0.71%) |
Dec 16, 2016 | 60.49 | 61.01 | 60.21 | 60.27 | 95,956 | -0.22(-0.36%) |
Dec 15, 2016 | 60.35 | 60.91 | 60.21 | 60.49 | 88,601 | +0.19(+0.31%) |
Dec 14, 2016 | 60.72 | 60.96 | 60.21 | 60.30 | 150,408 | -0.42(-0.70%) |
Dec 13, 2016 | 60.93 | 61.41 | 60.58 | 60.73 | 205,972 | -0.26(-0.43%) |
Dec 12, 2016 | 61.32 | 61.32 | 60.35 | 60.99 | 375,111 | -0.77(-1.25%) |
Dec 09, 2016 | 61.86 | 61.97 | 61.69 | 61.76 | 135,025 | -0.09(-0.15%) |
Dec 08, 2016 | 62.90 | 62.90 | 61.82 | 61.85 | 241,755 | -0.69(-1.10%) |
Dec 07, 2016 | 62.15 | 62.65 | 61.87 | 62.54 | 142,608 | +0.50(+0.80%) |
Dec 06, 2016 | 61.99 | 62.06 | 61.27 | 62.04 | 288,326 | +0.36(+0.58%) |
Dec 05, 2016 | 62.18 | 62.50 | 61.50 | 61.69 | 345,650 | +0.39(+0.63%) |
Dec 02, 2016 | 61.28 | 61.46 | 61.10 | 61.30 | 204,719 | +0.16(+0.26%) |
Dec 01, 2016 | 61.00 | 61.43 | 60.93 | 61.14 | 381,120 | +0.20(+0.32%) |
Nov 30, 2016 | 61.60 | 61.62 | 60.90 | 60.94 | 157,928 | -0.32(-0.52%) |
Nov 29, 2016 | 61.30 | 61.55 | 61.19 | 61.26 | 221,698 | +0.09(+0.15%) |
Nov 28, 2016 | 61.46 | 61.46 | 61.01 | 61.17 | 158,575 | -0.25(-0.41%) |
Nov 25, 2016 | 61.36 | 61.42 | 61.08 | 61.42 | 100,469 | +0.35(+0.57%) |
Nov 23, 2016 | 61.07 | 61.07 | 61.07 | 0 | +0.46(+0.76%) | |
Nov 22, 2016 | 60.11 | 60.65 | 59.94 | 60.61 | 221,063 | +0.86(+1.45%) |
Nov 21, 2016 | 60.01 | 60.02 | 59.50 | 59.75 | 184,515 | +0.16(+0.27%) |
Nov 18, 2016 | 59.91 | 59.91 | 59.50 | 59.59 | 131,160 | -0.14(-0.24%) |
Nov 17, 2016 | 59.91 | 60.22 | 59.65 | 59.73 | 106,637 | +0.08(+0.13%) |
Nov 16, 2016 | 59.96 | 59.96 | 59.40 | 59.66 | 219,429 | -0.21(-0.35%) |
Nov 15, 2016 | 60.69 | 61.07 | 59.41 | 59.86 | 1,145,396 | -0.30(-0.50%) |
Nov 14, 2016 | 61.78 | 61.93 | 59.95 | 60.16 | 619,663 | +0.66(+1.11%) |
Nov 11, 2016 | 58.53 | 59.54 | 58.53 | 59.50 | 445,931 | +0.85(+1.44%) |
Nov 10, 2016 | 58.55 | 58.86 | 58.17 | 58.66 | 680,241 | +1.12(+1.95%) |
Nov 09, 2016 | 56.38 | 57.81 | 55.59 | 57.54 | 1,676,774 | +2.76(+5.04%) |
Nov 08, 2016 | 54.72 | 55.05 | 54.70 | 54.78 | 230,469 | +0.01(+0.02%) |
Nov 07, 2016 | 54.76 | 54.77 | 54.48 | 54.77 | 14,000 | +1.03(+1.92%) |
Nov 04, 2016 | 53.86 | 54.17 | 53.42 | 53.74 | 61,170 | +0.13(+0.25%) |
Nov 03, 2016 | 54.24 | 54.24 | 53.49 | 53.60 | 36,159 | -0.37(-0.68%) |
Nov 02, 2016 | 54.65 | 54.70 | 53.97 | 53.97 | 592,053 | -0.69(-1.26%) |
Nov 01, 2016 | 54.94 | 55.18 | 54.43 | 54.65 | 16,930 | -0.18(-0.33%) |
Oct 31, 2016 | 55.43 | 55.43 | 54.60 | 54.83 | 18,027 | +0.14(+0.26%) |
Oct 28, 2016 | 54.62 | 54.93 | 54.52 | 54.69 | 33,751 | +0.27(+0.49%) |
Oct 27, 2016 | 55.05 | 55.05 | 54.34 | 54.42 | 17,090 | -0.55(-1.00%) |
Oct 26, 2016 | 54.47 | 55.05 | 54.32 | 54.97 | 37,018 | +0.64(+1.18%) |
Oct 25, 2016 | 54.01 | 54.39 | 54.01 | 54.33 | 19,489 | +0.34(+0.64%) |
Oct 24, 2016 | 53.76 | 54.26 | 53.76 | 53.99 | 18,195 | +0.69(+1.30%) |
Oct 21, 2016 | 53.17 | 53.30 | 52.93 | 53.29 | 7,870 | -0.18(-0.35%) |
Oct 20, 2016 | 53.55 | 53.64 | 53.32 | 53.48 | 9,424 | -0.11(-0.21%) |
Oct 19, 2016 | 53.74 | 53.78 | 53.49 | 53.59 | 8,402 | +0.02(+0.03%) |
Oct 18, 2016 | 53.58 | 53.69 | 53.38 | 53.57 | 10,648 | +0.45(+0.85%) |
Oct 17, 2016 | 52.81 | 53.18 | 52.81 | 53.12 | 6,367 | +0.15(+0.28%) |
Oct 14, 2016 | 53.11 | 53.43 | 52.96 | 52.97 | 22,624 | +0.08(+0.16%) |
Oct 13, 2016 | 52.71 | 52.91 | 52.38 | 52.89 | 9,561 | -0.12(-0.23%) |
Oct 12, 2016 | 52.89 | 53.24 | 52.89 | 53.01 | 19,693 | +0.12(+0.23%) |
Oct 11, 2016 | 53.57 | 53.59 | 52.82 | 52.89 | 7,198 | -1.06(-1.97%) |
Oct 10, 2016 | 53.91 | 54.13 | 53.91 | 53.95 | 8,081 | +0.27(+0.51%) |
Oct 07, 2016 | 54.36 | 54.36 | 53.34 | 53.68 | 79,053 | -0.85(-1.55%) |
Oct 06, 2016 | 54.35 | 54.59 | 54.14 | 54.52 | 68,348 | -0.04(-0.07%) |
Oct 05, 2016 | 54.48 | 54.72 | 54.48 | 54.56 | 19,520 | +0.45(+0.83%) |
Oct 04, 2016 | 54.64 | 54.74 | 54.11 | 54.11 | 5,290 | -0.41(-0.75%) |