Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.39 | 59.39 | 59.39 | 0 | -0.26(-0.43%) | |
Dec 29, 2016 | 59.81 | 60.02 | 59.48 | 59.65 | 4,669,367 | -0.23(-0.38%) |
Dec 28, 2016 | 59.93 | 60.44 | 59.80 | 59.88 | 6,694,011 | +0.03(+0.06%) |
Dec 27, 2016 | 60.06 | 60.28 | 59.78 | 59.84 | 3,905,578 | -0.15(-0.25%) |
Dec 23, 2016 | 59.99 | 59.99 | 59.99 | 0 | +0.18(+0.29%) | |
Dec 22, 2016 | 59.62 | 60.09 | 59.31 | 59.82 | 7,011,859 | +0.13(+0.22%) |
Dec 21, 2016 | 60.14 | 60.30 | 59.39 | 59.69 | 9,143,166 | -0.36(-0.60%) |
Dec 20, 2016 | 60.57 | 60.82 | 59.94 | 60.04 | 8,265,902 | -0.55(-0.90%) |
Dec 19, 2016 | 60.94 | 61.15 | 60.52 | 60.59 | 5,531,610 | -0.30(-0.49%) |
Dec 16, 2016 | 61.03 | 61.55 | 60.77 | 60.89 | 12,027,924 | +0.02(+0.03%) |
Dec 15, 2016 | 60.78 | 61.32 | 60.45 | 60.87 | 7,528,547 | +0.12(+0.19%) |
Dec 14, 2016 | 60.91 | 61.18 | 60.38 | 60.76 | 6,561,772 | -0.06(-0.10%) |
Dec 13, 2016 | 61.27 | 61.59 | 60.57 | 60.82 | 7,880,595 | -0.28(-0.46%) |
Dec 12, 2016 | 60.81 | 61.41 | 60.77 | 61.10 | 7,413,328 | +0.30(+0.49%) |
Dec 09, 2016 | 59.89 | 60.85 | 59.74 | 60.80 | 8,638,657 | +1.06(+1.78%) |
Dec 08, 2016 | 59.77 | 59.85 | 59.20 | 59.74 | 11,420,417 | -0.12(-0.21%) |
Dec 07, 2016 | 59.60 | 59.93 | 58.89 | 59.86 | 9,026,723 | +0.09(+0.15%) |
Dec 06, 2016 | 59.73 | 60.04 | 59.34 | 59.77 | 7,847,518 | +0.36(+0.61%) |
Dec 05, 2016 | 60.14 | 60.23 | 59.29 | 59.41 | 9,745,493 | -0.28(-0.47%) |
Dec 02, 2016 | 60.14 | 60.21 | 59.51 | 59.69 | 7,867,930 | +0.11(+0.18%) |
Dec 01, 2016 | 60.52 | 60.71 | 58.88 | 59.58 | 11,604,822 | -0.94(-1.55%) |
Nov 30, 2016 | 61.10 | 61.32 | 59.97 | 60.52 | 14,011,291 | -0.34(-0.56%) |
Nov 29, 2016 | 61.67 | 61.93 | 60.32 | 60.86 | 8,139,157 | -0.47(-0.77%) |
Nov 28, 2016 | 62.54 | 62.67 | 61.24 | 61.33 | 9,069,725 | -1.27(-2.03%) |
Nov 25, 2016 | 63.33 | 63.36 | 62.23 | 62.60 | 3,674,825 | -0.22(-0.34%) |
Nov 23, 2016 | 62.81 | 62.81 | 62.81 | 0 | +1.81(+2.96%) | |
Nov 22, 2016 | 61.54 | 62.46 | 59.70 | 61.01 | 37,568,032 | -5.79(-8.66%) |
Nov 21, 2016 | 67.32 | 67.71 | 66.73 | 66.79 | 8,912,585 | -0.29(-0.43%) |
Nov 18, 2016 | 67.73 | 67.89 | 66.99 | 67.08 | 5,639,142 | -0.72(-1.06%) |
Nov 17, 2016 | 67.22 | 67.81 | 67.15 | 67.80 | 4,575,616 | +0.75(+1.13%) |
Nov 16, 2016 | 66.52 | 67.18 | 66.10 | 67.05 | 5,165,846 | +0.51(+0.77%) |
Nov 15, 2016 | 65.81 | 66.80 | 65.72 | 66.53 | 8,299,121 | +1.26(+1.93%) |
Nov 14, 2016 | 68.15 | 68.15 | 63.32 | 65.27 | 14,872,735 | -2.75(-4.05%) |
Nov 11, 2016 | 68.12 | 68.47 | 67.74 | 68.03 | 6,272,596 | -0.54(-0.79%) |
Nov 10, 2016 | 69.29 | 69.29 | 68.26 | 68.57 | 7,723,348 | -0.12(-0.17%) |
Nov 09, 2016 | 68.52 | 69.28 | 67.69 | 68.68 | 11,823,562 | -1.23(-1.75%) |
Nov 08, 2016 | 69.50 | 70.53 | 69.21 | 69.91 | 5,782,593 | +0.32(+0.46%) |
Nov 07, 2016 | 69.03 | 69.77 | 68.77 | 69.58 | 5,452,111 | +1.50(+2.20%) |
Nov 04, 2016 | 67.71 | 68.81 | 67.67 | 68.08 | 6,737,434 | +0.45(+0.66%) |
Nov 03, 2016 | 67.46 | 67.70 | 67.30 | 67.64 | 6,637,642 | +0.42(+0.63%) |
Nov 02, 2016 | 67.17 | 67.79 | 67.09 | 67.21 | 5,565,501 | +0.14(+0.21%) |
Nov 01, 2016 | 67.98 | 68.30 | 66.68 | 67.07 | 6,833,123 | -0.91(-1.34%) |
Oct 31, 2016 | 67.10 | 68.07 | 67.04 | 67.98 | 7,583,005 | +0.07(+0.11%) |
Oct 28, 2016 | 67.17 | 68.24 | 67.06 | 67.91 | 6,371,598 | +0.66(+0.99%) |
Oct 27, 2016 | 67.39 | 67.71 | 67.00 | 67.25 | 3,990,202 | +0.01(+0.01%) |
Oct 26, 2016 | 67.88 | 67.89 | 66.89 | 67.24 | 5,581,459 | -1.12(-1.64%) |
Oct 25, 2016 | 69.08 | 69.15 | 68.21 | 68.36 | 4,664,779 | -0.69(-1.00%) |
Oct 24, 2016 | 69.95 | 70.16 | 69.04 | 69.05 | 4,557,149 | -0.51(-0.73%) |
Oct 21, 2016 | 69.06 | 69.65 | 68.97 | 69.55 | 5,326,467 | -0.09(-0.13%) |
Oct 20, 2016 | 69.34 | 69.88 | 69.05 | 69.64 | 5,354,973 | +0.29(+0.42%) |
Oct 19, 2016 | 69.44 | 69.64 | 69.17 | 69.35 | 4,205,494 | +0.10(+0.14%) |
Oct 18, 2016 | 68.87 | 69.51 | 68.55 | 69.25 | 4,235,030 | +0.81(+1.19%) |
Oct 17, 2016 | 68.41 | 68.61 | 68.30 | 68.44 | 4,809,892 | -0.12(-0.17%) |
Oct 14, 2016 | 69.15 | 69.44 | 68.55 | 68.56 | 4,876,736 | -0.50(-0.72%) |
Oct 13, 2016 | 69.10 | 69.50 | 68.68 | 69.05 | 5,961,344 | -0.31(-0.44%) |
Oct 12, 2016 | 69.15 | 69.66 | 68.96 | 69.36 | 4,658,735 | +0.40(+0.58%) |
Oct 11, 2016 | 71.25 | 71.28 | 68.19 | 68.96 | 11,901,807 | -2.46(-3.45%) |
Oct 10, 2016 | 71.43 | 71.90 | 71.25 | 71.42 | 3,397,253 | +0.17(+0.24%) |
Oct 07, 2016 | 71.47 | 71.70 | 70.94 | 71.25 | 3,839,340 | +0.01(+0.01%) |
Oct 06, 2016 | 71.43 | 71.50 | 70.98 | 71.24 | 3,688,422 | -0.29(-0.41%) |
Oct 05, 2016 | 71.38 | 71.80 | 71.32 | 71.53 | 3,204,839 | +0.16(+0.22%) |
Oct 04, 2016 | 71.71 | 71.80 | 71.14 | 71.38 | 4,937,556 | -0.23(-0.32%) |