Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 60.32 | 60.32 | 60.32 | 0 | -0.17(-0.28%) | |
Dec 29, 2016 | 60.48 | 60.56 | 60.37 | 60.48 | 2,103,617 | +0.07(+0.12%) |
Dec 28, 2016 | 60.95 | 60.97 | 60.38 | 60.41 | 1,282,410 | -0.48(-0.78%) |
Dec 27, 2016 | 60.87 | 60.98 | 60.86 | 60.89 | 1,480,843 | +0.08(+0.13%) |
Dec 23, 2016 | 60.81 | 60.81 | 60.81 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 60.74 | 60.79 | 60.64 | 60.73 | 1,350,426 | -0.03(-0.04%) |
Dec 21, 2016 | 60.89 | 60.95 | 60.75 | 60.76 | 1,337,607 | -0.14(-0.23%) |
Dec 20, 2016 | 60.80 | 60.94 | 60.77 | 60.90 | 1,735,344 | +0.21(+0.34%) |
Dec 19, 2016 | 60.57 | 60.72 | 60.49 | 60.69 | 1,384,888 | +0.20(+0.33%) |
Dec 16, 2016 | 60.66 | 60.68 | 60.37 | 60.50 | 1,755,253 | +0.02(+0.04%) |
Dec 15, 2016 | 60.21 | 60.69 | 60.06 | 60.47 | 2,041,147 | +0.31(+0.51%) |
Dec 14, 2016 | 60.72 | 60.82 | 60.02 | 60.17 | 2,183,222 | -0.65(-1.06%) |
Dec 13, 2016 | 60.65 | 60.90 | 60.56 | 60.81 | 1,956,232 | +0.38(+0.63%) |
Dec 12, 2016 | 60.35 | 60.61 | 60.33 | 60.43 | 1,732,490 | +0.12(+0.20%) |
Dec 09, 2016 | 59.98 | 60.32 | 59.91 | 60.32 | 2,119,149 | +0.40(+0.67%) |
Dec 08, 2016 | 59.82 | 60.11 | 59.70 | 59.91 | 1,905,972 | +0.09(+0.15%) |
Dec 07, 2016 | 59.02 | 59.83 | 58.95 | 59.83 | 1,773,532 | +0.80(+1.36%) |
Dec 06, 2016 | 58.88 | 59.04 | 58.71 | 59.02 | 1,500,874 | +0.24(+0.40%) |
Dec 05, 2016 | 58.75 | 58.88 | 58.65 | 58.78 | 1,837,564 | +0.28(+0.49%) |
Dec 02, 2016 | 58.51 | 58.64 | 58.39 | 58.50 | 1,790,668 | +0.04(+0.07%) |
Dec 01, 2016 | 58.68 | 58.76 | 58.37 | 58.46 | 1,449,700 | -0.12(-0.20%) |
Nov 30, 2016 | 58.86 | 58.91 | 58.58 | 58.58 | 1,443,923 | -0.13(-0.21%) |
Nov 29, 2016 | 58.67 | 58.82 | 58.53 | 58.71 | 1,415,503 | +0.03(+0.05%) |
Nov 28, 2016 | 58.77 | 58.86 | 58.62 | 58.67 | 1,234,954 | -0.14(-0.24%) |
Nov 25, 2016 | 58.60 | 58.82 | 58.60 | 58.82 | 635,154 | +0.29(+0.50%) |
Nov 23, 2016 | 58.52 | 58.52 | 58.52 | 0 | -0.04(-0.07%) | |
Nov 22, 2016 | 58.51 | 58.62 | 58.36 | 58.56 | 1,377,500 | +0.21(+0.37%) |
Nov 21, 2016 | 58.08 | 58.35 | 58.07 | 58.35 | 1,609,967 | +0.39(+0.68%) |
Nov 18, 2016 | 58.09 | 58.09 | 57.86 | 57.96 | 1,310,321 | -0.04(-0.07%) |
Nov 17, 2016 | 57.88 | 58.03 | 57.85 | 58.00 | 763,627 | +0.17(+0.29%) |
Nov 16, 2016 | 58.00 | 58.00 | 57.69 | 57.83 | 1,077,166 | -0.21(-0.35%) |
Nov 15, 2016 | 57.65 | 58.04 | 57.57 | 58.03 | 1,666,903 | +0.43(+0.74%) |
Nov 14, 2016 | 57.66 | 57.77 | 57.42 | 57.61 | 2,216,074 | +0.12(+0.21%) |
Nov 11, 2016 | 57.40 | 57.54 | 57.18 | 57.49 | 1,139,729 | -0.06(-0.10%) |
Nov 10, 2016 | 57.62 | 57.79 | 57.17 | 57.55 | 1,787,310 | +0.20(+0.34%) |
Nov 09, 2016 | 56.39 | 57.59 | 56.29 | 57.35 | 2,821,952 | +0.73(+1.30%) |
Nov 08, 2016 | 56.31 | 56.80 | 56.30 | 56.61 | 974,478 | +0.28(+0.49%) |
Nov 07, 2016 | 55.94 | 56.36 | 55.81 | 56.34 | 2,050,512 | +1.12(+2.03%) |
Nov 04, 2016 | 55.39 | 55.56 | 55.21 | 55.22 | 1,010,417 | -0.16(-0.28%) |
Nov 03, 2016 | 55.52 | 55.63 | 55.29 | 55.38 | 845,010 | -0.09(-0.17%) |
Nov 02, 2016 | 55.75 | 55.77 | 55.36 | 55.47 | 1,044,480 | -0.36(-0.64%) |
Nov 01, 2016 | 56.28 | 56.34 | 55.50 | 55.83 | 1,202,569 | -0.38(-0.67%) |
Oct 31, 2016 | 56.19 | 56.36 | 56.17 | 56.20 | 607,332 | +0.11(+0.20%) |
Oct 28, 2016 | 56.23 | 56.46 | 55.91 | 56.09 | 1,149,120 | -0.11(-0.20%) |
Oct 27, 2016 | 56.54 | 56.54 | 56.16 | 56.20 | 844,394 | -0.09(-0.15%) |
Oct 26, 2016 | 56.10 | 56.45 | 56.02 | 56.29 | 652,511 | +0.08(+0.14%) |
Oct 25, 2016 | 56.21 | 56.38 | 56.15 | 56.21 | 1,151,307 | +0.00(+0.00%) |
Oct 24, 2016 | 56.21 | 56.33 | 56.08 | 56.21 | 638,904 | +0.23(+0.41%) |
Oct 21, 2016 | 55.89 | 56.04 | 55.79 | 55.98 | 426,110 | +0.00(+0.00%) |
Oct 20, 2016 | 56.07 | 56.15 | 55.79 | 55.98 | 690,582 | -0.17(-0.31%) |
Oct 19, 2016 | 56.18 | 56.25 | 56.01 | 56.16 | 688,974 | +0.02(+0.04%) |
Oct 18, 2016 | 56.27 | 56.31 | 56.00 | 56.13 | 571,282 | +0.21(+0.38%) |
Oct 17, 2016 | 56.01 | 56.11 | 55.86 | 55.92 | 946,282 | -0.13(-0.24%) |
Oct 14, 2016 | 56.28 | 56.43 | 56.03 | 56.05 | 766,022 | +0.02(+0.04%) |
Oct 13, 2016 | 55.86 | 56.20 | 55.60 | 56.03 | 1,415,207 | -0.17(-0.29%) |
Oct 12, 2016 | 56.19 | 56.34 | 56.00 | 56.20 | 729,174 | +0.02(+0.04%) |
Oct 11, 2016 | 56.70 | 56.71 | 55.94 | 56.17 | 1,110,655 | -0.60(-1.06%) |
Oct 10, 2016 | 56.81 | 56.96 | 56.73 | 56.77 | 570,395 | +0.17(+0.31%) |
Oct 07, 2016 | 56.79 | 56.84 | 56.35 | 56.60 | 858,713 | -0.09(-0.17%) |
Oct 06, 2016 | 56.61 | 56.75 | 56.41 | 56.69 | 618,817 | +0.02(+0.03%) |
Oct 05, 2016 | 56.58 | 56.79 | 56.46 | 56.68 | 736,630 | +0.30(+0.53%) |
Oct 04, 2016 | 56.79 | 56.84 | 56.19 | 56.38 | 1,168,394 | -0.38(-0.67%) |