Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 62.86 | 62.86 | 62.86 | 0 | -0.44(-0.69%) | |
Dec 29, 2016 | 62.85 | 63.46 | 62.85 | 63.30 | 2,552,745 | +0.45(+0.71%) |
Dec 28, 2016 | 62.99 | 63.19 | 62.66 | 62.86 | 1,923,485 | -0.19(-0.31%) |
Dec 27, 2016 | 63.11 | 63.41 | 62.85 | 63.05 | 2,768,601 | +0.01(+0.01%) |
Dec 23, 2016 | 63.04 | 63.04 | 63.04 | 0 | +0.21(+0.33%) | |
Dec 22, 2016 | 62.24 | 62.84 | 62.13 | 62.84 | 2,731,223 | +0.48(+0.77%) |
Dec 21, 2016 | 61.86 | 62.63 | 61.77 | 62.35 | 3,058,648 | +0.45(+0.73%) |
Dec 20, 2016 | 62.12 | 62.35 | 61.43 | 61.90 | 3,702,345 | -0.45(-0.72%) |
Dec 19, 2016 | 62.17 | 62.55 | 61.71 | 62.35 | 4,674,603 | +0.10(+0.16%) |
Dec 16, 2016 | 61.83 | 62.32 | 61.09 | 62.25 | 8,386,482 | +0.78(+1.28%) |
Dec 15, 2016 | 61.29 | 61.96 | 60.57 | 61.46 | 6,125,773 | +0.73(+1.20%) |
Dec 14, 2016 | 61.18 | 61.48 | 60.27 | 60.73 | 4,625,814 | -0.42(-0.68%) |
Dec 13, 2016 | 60.91 | 61.63 | 60.50 | 61.15 | 5,002,785 | +0.53(+0.88%) |
Dec 12, 2016 | 60.19 | 61.07 | 59.96 | 60.62 | 3,522,978 | +0.30(+0.50%) |
Dec 09, 2016 | 59.43 | 60.32 | 59.08 | 60.32 | 3,307,944 | +1.06(+1.79%) |
Dec 08, 2016 | 59.46 | 59.60 | 58.93 | 59.26 | 3,469,317 | -0.46(-0.77%) |
Dec 07, 2016 | 57.91 | 59.91 | 57.79 | 59.72 | 6,764,790 | +2.15(+3.74%) |
Dec 06, 2016 | 58.03 | 58.23 | 57.37 | 57.57 | 4,954,319 | -0.23(-0.40%) |
Dec 05, 2016 | 58.25 | 58.42 | 57.68 | 57.80 | 6,133,247 | -0.45(-0.78%) |
Dec 02, 2016 | 58.13 | 58.69 | 57.85 | 58.25 | 3,860,526 | +0.30(+0.52%) |
Dec 01, 2016 | 58.68 | 58.88 | 57.54 | 57.95 | 5,617,304 | -0.84(-1.42%) |
Nov 30, 2016 | 59.83 | 60.12 | 58.78 | 58.78 | 4,597,454 | -1.26(-2.10%) |
Nov 29, 2016 | 59.61 | 60.40 | 59.42 | 60.04 | 5,238,756 | +0.56(+0.94%) |
Nov 28, 2016 | 59.29 | 59.81 | 58.87 | 59.48 | 3,692,062 | +0.19(+0.33%) |
Nov 25, 2016 | 59.06 | 59.53 | 59.06 | 59.29 | 1,721,270 | +0.36(+0.62%) |
Nov 23, 2016 | 58.93 | 58.93 | 58.93 | 0 | -1.18(-1.96%) | |
Nov 22, 2016 | 59.94 | 60.38 | 59.83 | 60.11 | 3,704,558 | +0.32(+0.54%) |
Nov 21, 2016 | 58.99 | 59.91 | 58.76 | 59.78 | 3,509,625 | +0.79(+1.34%) |
Nov 18, 2016 | 59.11 | 59.28 | 58.63 | 58.99 | 3,799,336 | -0.22(-0.37%) |
Nov 17, 2016 | 58.83 | 59.21 | 58.26 | 59.21 | 4,422,859 | +0.31(+0.53%) |
Nov 16, 2016 | 58.17 | 59.15 | 58.10 | 58.90 | 4,654,602 | +0.90(+1.55%) |
Nov 15, 2016 | 57.59 | 58.41 | 57.34 | 58.00 | 8,007,182 | +0.76(+1.32%) |
Nov 14, 2016 | 57.90 | 58.35 | 57.13 | 57.24 | 6,244,433 | -0.81(-1.39%) |
Nov 11, 2016 | 57.90 | 58.43 | 57.30 | 58.05 | 5,807,404 | -0.15(-0.26%) |
Nov 10, 2016 | 60.78 | 61.14 | 57.58 | 58.20 | 10,693,567 | -2.52(-4.14%) |
Nov 09, 2016 | 61.60 | 62.01 | 60.17 | 60.71 | 7,129,567 | -2.43(-3.85%) |
Nov 08, 2016 | 61.64 | 63.50 | 61.52 | 63.14 | 3,904,933 | +1.65(+2.69%) |
Nov 07, 2016 | 60.99 | 61.54 | 60.26 | 61.49 | 5,737,576 | +1.42(+2.36%) |
Nov 04, 2016 | 58.63 | 60.93 | 57.90 | 60.08 | 10,947,528 | -1.57(-2.55%) |
Nov 03, 2016 | 62.99 | 63.17 | 61.56 | 61.65 | 7,052,621 | -1.36(-2.16%) |
Nov 02, 2016 | 63.35 | 63.39 | 62.89 | 63.01 | 2,683,086 | -0.16(-0.25%) |
Nov 01, 2016 | 63.62 | 63.74 | 62.98 | 63.17 | 3,557,265 | -0.41(-0.65%) |
Oct 31, 2016 | 63.22 | 63.73 | 63.12 | 63.58 | 5,005,849 | +0.62(+0.99%) |
Oct 28, 2016 | 62.53 | 63.38 | 62.53 | 62.96 | 2,477,733 | +0.28(+0.44%) |
Oct 27, 2016 | 63.02 | 63.17 | 62.32 | 62.68 | 2,976,897 | -0.28(-0.44%) |
Oct 26, 2016 | 63.27 | 63.40 | 62.84 | 62.96 | 2,117,228 | -0.20(-0.32%) |
Oct 25, 2016 | 63.78 | 64.10 | 63.02 | 63.16 | 4,505,033 | -0.39(-0.62%) |
Oct 24, 2016 | 63.34 | 63.77 | 63.27 | 63.55 | 2,440,548 | +0.71(+1.13%) |
Oct 21, 2016 | 62.65 | 63.03 | 62.17 | 62.84 | 2,919,159 | -0.03(-0.05%) |
Oct 20, 2016 | 62.34 | 63.44 | 62.34 | 62.87 | 3,724,365 | -0.09(-0.14%) |
Oct 19, 2016 | 63.57 | 63.58 | 62.58 | 62.96 | 3,806,661 | -0.61(-0.96%) |
Oct 18, 2016 | 64.40 | 64.44 | 63.54 | 63.57 | 3,833,238 | +0.07(+0.11%) |
Oct 17, 2016 | 63.42 | 63.62 | 62.92 | 63.49 | 3,089,532 | +0.21(+0.34%) |
Oct 14, 2016 | 62.43 | 63.40 | 62.23 | 63.28 | 3,342,122 | +1.06(+1.70%) |
Oct 13, 2016 | 62.04 | 62.42 | 61.83 | 62.22 | 4,003,840 | -0.06(-0.10%) |
Oct 12, 2016 | 63.23 | 63.23 | 62.19 | 62.29 | 4,299,037 | -0.07(-0.11%) |
Oct 11, 2016 | 63.07 | 63.26 | 62.23 | 62.36 | 3,509,650 | -0.90(-1.42%) |
Oct 10, 2016 | 62.50 | 63.38 | 62.50 | 63.26 | 2,815,590 | +0.79(+1.26%) |
Oct 07, 2016 | 62.73 | 62.73 | 61.97 | 62.47 | 2,411,414 | -0.06(-0.10%) |
Oct 06, 2016 | 62.21 | 62.66 | 62.03 | 62.54 | 1,639,791 | +0.08(+0.13%) |
Oct 05, 2016 | 63.13 | 63.13 | 62.43 | 62.46 | 2,673,471 | -0.46(-0.73%) |
Oct 04, 2016 | 63.82 | 63.82 | 62.68 | 62.92 | 2,714,836 | -0.76(-1.19%) |