Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.74 | 54.74 | 54.74 | 0 | -0.38(-0.68%) | |
Dec 29, 2016 | 54.98 | 55.20 | 54.90 | 55.11 | 2,520,827 | +0.23(+0.43%) |
Dec 28, 2016 | 55.21 | 55.41 | 54.86 | 54.88 | 1,998,101 | -0.33(-0.61%) |
Dec 27, 2016 | 55.37 | 55.56 | 55.05 | 55.21 | 1,947,787 | -0.22(-0.39%) |
Dec 23, 2016 | 55.43 | 55.43 | 55.43 | 0 | -0.08(-0.15%) | |
Dec 22, 2016 | 55.18 | 55.56 | 55.07 | 55.51 | 2,000,941 | +0.27(+0.48%) |
Dec 21, 2016 | 55.36 | 55.82 | 55.23 | 55.25 | 2,399,617 | -0.28(-0.51%) |
Dec 20, 2016 | 55.57 | 55.58 | 55.18 | 55.53 | 3,151,220 | +0.28(+0.50%) |
Dec 19, 2016 | 55.30 | 55.61 | 55.08 | 55.25 | 2,879,893 | -0.14(-0.26%) |
Dec 16, 2016 | 55.47 | 55.60 | 54.95 | 55.40 | 5,239,846 | +0.00(+0.00%) |
Dec 15, 2016 | 54.97 | 55.50 | 54.36 | 55.40 | 5,784,207 | +0.27(+0.49%) |
Dec 14, 2016 | 55.97 | 56.15 | 55.03 | 55.13 | 4,553,776 | -0.82(-1.47%) |
Dec 13, 2016 | 55.84 | 56.29 | 55.79 | 55.95 | 4,056,334 | +0.12(+0.21%) |
Dec 12, 2016 | 55.44 | 56.00 | 55.44 | 55.83 | 3,737,925 | +0.38(+0.69%) |
Dec 09, 2016 | 54.95 | 55.51 | 54.90 | 55.45 | 2,947,747 | +0.49(+0.90%) |
Dec 08, 2016 | 54.92 | 55.20 | 54.62 | 54.95 | 3,831,025 | -0.19(-0.35%) |
Dec 07, 2016 | 54.48 | 55.16 | 54.30 | 55.15 | 7,854,768 | +0.75(+1.38%) |
Dec 06, 2016 | 54.18 | 54.47 | 53.96 | 54.39 | 5,428,704 | +0.33(+0.62%) |
Dec 05, 2016 | 54.33 | 54.53 | 53.97 | 54.06 | 5,262,546 | -0.08(-0.14%) |
Dec 02, 2016 | 54.52 | 54.76 | 53.92 | 54.13 | 5,364,463 | -0.30(-0.55%) |
Dec 01, 2016 | 54.56 | 54.69 | 54.07 | 54.44 | 5,026,922 | -0.13(-0.23%) |
Nov 30, 2016 | 55.43 | 55.77 | 54.56 | 54.56 | 5,398,983 | -1.09(-1.95%) |
Nov 29, 2016 | 55.75 | 55.83 | 55.42 | 55.65 | 3,197,074 | +0.08(+0.15%) |
Nov 28, 2016 | 55.53 | 55.78 | 55.24 | 55.56 | 3,657,876 | -0.08(-0.15%) |
Nov 25, 2016 | 55.48 | 55.79 | 55.46 | 55.65 | 1,557,011 | +0.45(+0.82%) |
Nov 23, 2016 | 55.20 | 55.20 | 55.20 | 0 | -0.28(-0.51%) | |
Nov 22, 2016 | 55.56 | 55.82 | 55.41 | 55.48 | 4,251,519 | +0.09(+0.17%) |
Nov 21, 2016 | 55.09 | 55.52 | 55.05 | 55.39 | 4,178,031 | +0.30(+0.55%) |
Nov 18, 2016 | 54.99 | 55.20 | 54.79 | 55.09 | 5,675,939 | -0.11(-0.20%) |
Nov 17, 2016 | 55.75 | 55.90 | 55.14 | 55.20 | 4,580,830 | -0.63(-1.12%) |
Nov 16, 2016 | 55.98 | 55.99 | 55.48 | 55.82 | 3,587,564 | +0.13(+0.23%) |
Nov 15, 2016 | 55.77 | 56.04 | 55.39 | 55.70 | 6,280,484 | +0.01(+0.01%) |
Nov 14, 2016 | 56.16 | 56.34 | 55.65 | 55.69 | 4,655,449 | -0.70(-1.25%) |
Nov 11, 2016 | 56.24 | 56.69 | 55.89 | 56.39 | 4,792,241 | +0.18(+0.33%) |
Nov 10, 2016 | 58.35 | 58.47 | 55.74 | 56.21 | 11,698,331 | -2.65(-4.50%) |
Nov 09, 2016 | 58.88 | 59.07 | 58.07 | 58.86 | 5,859,345 | -1.02(-1.70%) |
Nov 08, 2016 | 58.98 | 60.00 | 58.85 | 59.88 | 4,836,351 | +0.88(+1.49%) |
Nov 07, 2016 | 58.77 | 59.13 | 58.60 | 59.00 | 4,300,082 | +0.81(+1.39%) |
Nov 04, 2016 | 59.18 | 59.31 | 58.18 | 58.19 | 4,631,873 | -0.84(-1.42%) |
Nov 03, 2016 | 59.65 | 59.70 | 58.89 | 59.03 | 4,954,790 | -0.51(-0.86%) |
Nov 02, 2016 | 59.34 | 59.73 | 59.25 | 59.54 | 4,109,120 | +0.16(+0.27%) |
Nov 01, 2016 | 59.77 | 59.87 | 59.22 | 59.38 | 2,785,307 | -0.31(-0.52%) |
Oct 31, 2016 | 59.62 | 59.96 | 59.40 | 59.69 | 3,330,739 | +0.16(+0.27%) |
Oct 28, 2016 | 59.18 | 59.66 | 59.06 | 59.53 | 3,939,511 | +0.50(+0.85%) |
Oct 27, 2016 | 59.99 | 60.11 | 58.76 | 59.03 | 5,220,740 | -0.58(-0.97%) |
Oct 26, 2016 | 59.64 | 59.68 | 59.14 | 59.60 | 3,516,418 | -0.04(-0.07%) |
Oct 25, 2016 | 59.70 | 59.99 | 59.53 | 59.65 | 3,031,465 | +0.23(+0.39%) |
Oct 24, 2016 | 59.39 | 59.69 | 59.27 | 59.41 | 2,879,607 | +0.09(+0.16%) |
Oct 21, 2016 | 59.34 | 59.51 | 59.06 | 59.32 | 4,343,502 | +0.00(+0.00%) |
Oct 20, 2016 | 59.65 | 59.91 | 59.27 | 59.32 | 3,965,903 | -0.33(-0.55%) |
Oct 19, 2016 | 59.74 | 59.91 | 59.44 | 59.65 | 3,535,320 | -0.19(-0.32%) |
Oct 18, 2016 | 60.43 | 60.43 | 59.84 | 59.84 | 3,281,547 | -0.12(-0.21%) |
Oct 17, 2016 | 60.24 | 60.49 | 59.94 | 59.96 | 2,732,878 | -0.19(-0.32%) |
Oct 14, 2016 | 60.23 | 60.64 | 60.03 | 60.15 | 3,455,976 | +0.12(+0.21%) |
Oct 13, 2016 | 59.95 | 60.30 | 59.70 | 60.03 | 3,596,141 | -0.22(-0.37%) |
Oct 12, 2016 | 60.02 | 60.39 | 59.91 | 60.25 | 2,647,935 | +0.19(+0.32%) |
Oct 11, 2016 | 60.34 | 60.42 | 59.80 | 60.06 | 3,572,446 | -0.34(-0.56%) |
Oct 10, 2016 | 61.03 | 61.14 | 60.23 | 60.40 | 3,589,928 | -0.37(-0.60%) |
Oct 07, 2016 | 61.06 | 61.23 | 60.28 | 60.77 | 3,986,140 | -0.19(-0.31%) |
Oct 06, 2016 | 60.62 | 61.16 | 60.45 | 60.96 | 3,079,385 | +0.26(+0.42%) |
Oct 05, 2016 | 60.74 | 60.81 | 60.39 | 60.70 | 2,843,540 | +0.14(+0.23%) |
Oct 04, 2016 | 61.26 | 61.33 | 60.38 | 60.56 | 3,927,626 | -0.68(-1.11%) |