Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.44 | 59.44 | 59.44 | 0 | -0.24(-0.40%) | |
Dec 29, 2016 | 59.91 | 59.95 | 59.56 | 59.68 | 114,700 | +0.02(+0.04%) |
Dec 28, 2016 | 60.35 | 60.35 | 59.66 | 59.66 | 72,200 | -0.60(-1.00%) |
Dec 27, 2016 | 60.22 | 60.40 | 60.14 | 60.26 | 63,119 | +0.12(+0.20%) |
Dec 23, 2016 | 60.13 | 60.13 | 60.13 | 0 | +0.05(+0.09%) | |
Dec 22, 2016 | 60.21 | 60.21 | 59.91 | 60.08 | 102,976 | -0.09(-0.15%) |
Dec 21, 2016 | 60.32 | 60.40 | 60.17 | 60.17 | 97,773 | -0.29(-0.49%) |
Dec 20, 2016 | 60.22 | 60.46 | 60.14 | 60.46 | 183,106 | +0.36(+0.60%) |
Dec 19, 2016 | 59.98 | 60.17 | 59.82 | 60.10 | 124,816 | +0.31(+0.52%) |
Dec 16, 2016 | 59.93 | 60.22 | 59.74 | 59.79 | 154,585 | -0.08(-0.13%) |
Dec 15, 2016 | 59.80 | 60.29 | 59.80 | 59.87 | 2,915,912 | +0.04(+0.07%) |
Dec 14, 2016 | 60.35 | 60.57 | 59.79 | 59.83 | 334,188 | -0.63(-1.04%) |
Dec 13, 2016 | 60.66 | 60.72 | 60.29 | 60.46 | 181,548 | -0.00(-0.01%) |
Dec 12, 2016 | 60.54 | 60.59 | 60.20 | 60.46 | 172,119 | -0.23(-0.37%) |
Dec 09, 2016 | 60.68 | 60.70 | 60.42 | 60.69 | 196,409 | +0.18(+0.30%) |
Dec 08, 2016 | 60.71 | 60.71 | 60.35 | 60.51 | 442,027 | -0.07(-0.11%) |
Dec 07, 2016 | 59.67 | 60.60 | 59.54 | 60.58 | 233,797 | +0.92(+1.55%) |
Dec 06, 2016 | 59.50 | 59.67 | 59.28 | 59.65 | 201,125 | +0.18(+0.31%) |
Dec 05, 2016 | 59.60 | 59.75 | 59.37 | 59.47 | 391,511 | +0.13(+0.22%) |
Dec 02, 2016 | 59.38 | 59.48 | 59.19 | 59.34 | 301,960 | -0.04(-0.07%) |
Dec 01, 2016 | 59.37 | 59.56 | 59.21 | 59.39 | 1,527,807 | +0.23(+0.39%) |
Nov 30, 2016 | 59.51 | 59.76 | 59.15 | 59.16 | 248,373 | -0.09(-0.15%) |
Nov 29, 2016 | 59.18 | 59.41 | 59.10 | 59.25 | 216,102 | +0.02(+0.03%) |
Nov 28, 2016 | 59.52 | 59.56 | 59.17 | 59.23 | 130,268 | -0.39(-0.66%) |
Nov 25, 2016 | 59.60 | 59.62 | 59.44 | 59.62 | 86,114 | +0.26(+0.43%) |
Nov 23, 2016 | 59.36 | 59.36 | 59.36 | 0 | +0.45(+0.76%) | |
Nov 22, 2016 | 58.78 | 58.95 | 58.67 | 58.92 | 474,128 | +0.31(+0.53%) |
Nov 21, 2016 | 58.47 | 58.62 | 58.32 | 58.61 | 610,321 | +0.36(+0.62%) |
Nov 18, 2016 | 58.32 | 58.34 | 58.17 | 58.25 | 766,208 | -0.04(-0.08%) |
Nov 17, 2016 | 58.26 | 58.33 | 58.17 | 58.29 | 181,617 | +0.14(+0.24%) |
Nov 16, 2016 | 58.25 | 58.29 | 57.97 | 58.15 | 383,353 | -0.19(-0.32%) |
Nov 15, 2016 | 58.59 | 58.59 | 57.90 | 58.34 | 322,225 | +0.16(+0.28%) |
Nov 14, 2016 | 58.38 | 58.38 | 58.03 | 58.18 | 1,261,916 | +0.25(+0.43%) |
Nov 11, 2016 | 57.78 | 57.95 | 57.53 | 57.93 | 604,177 | +0.11(+0.20%) |
Nov 10, 2016 | 57.21 | 57.98 | 57.21 | 57.81 | 846,951 | +0.97(+1.70%) |
Nov 09, 2016 | 55.20 | 57.04 | 55.20 | 56.85 | 332,371 | +1.24(+2.22%) |
Nov 08, 2016 | 55.24 | 55.80 | 55.02 | 55.61 | 119,202 | +0.29(+0.53%) |
Nov 07, 2016 | 54.85 | 55.31 | 54.85 | 55.31 | 345,625 | +1.22(+2.25%) |
Nov 04, 2016 | 53.97 | 54.54 | 53.97 | 54.10 | 165,580 | +0.08(+0.15%) |
Nov 03, 2016 | 54.33 | 54.33 | 53.92 | 54.02 | 200,998 | -0.16(-0.29%) |
Nov 02, 2016 | 54.38 | 54.56 | 54.08 | 54.17 | 311,505 | -0.25(-0.46%) |
Nov 01, 2016 | 54.88 | 55.01 | 54.17 | 54.43 | 1,342,785 | -0.41(-0.75%) |
Oct 31, 2016 | 54.89 | 54.98 | 54.83 | 54.84 | 86,603 | +0.11(+0.21%) |
Oct 28, 2016 | 54.54 | 55.08 | 54.54 | 54.72 | 70,752 | +0.27(+0.50%) |
Oct 27, 2016 | 54.97 | 54.97 | 54.41 | 54.45 | 65,352 | -0.43(-0.78%) |
Oct 26, 2016 | 54.51 | 55.09 | 54.51 | 54.88 | 73,622 | +0.23(+0.41%) |
Oct 25, 2016 | 54.81 | 54.84 | 54.61 | 54.65 | 73,051 | -0.28(-0.51%) |
Oct 24, 2016 | 54.95 | 55.23 | 54.87 | 54.93 | 56,194 | +0.20(+0.37%) |
Oct 21, 2016 | 54.32 | 54.73 | 54.15 | 54.73 | 82,554 | +0.03(+0.05%) |
Oct 20, 2016 | 54.90 | 54.91 | 54.55 | 54.70 | 95,847 | -0.31(-0.57%) |
Oct 19, 2016 | 54.96 | 55.17 | 54.82 | 55.01 | 61,639 | +0.16(+0.29%) |
Oct 18, 2016 | 55.16 | 55.17 | 54.79 | 54.86 | 83,627 | +0.16(+0.29%) |
Oct 17, 2016 | 54.73 | 54.91 | 54.70 | 54.70 | 139,371 | -0.06(-0.12%) |
Oct 14, 2016 | 54.94 | 55.14 | 54.76 | 54.76 | 821,797 | +0.10(+0.18%) |
Oct 13, 2016 | 54.48 | 54.76 | 54.19 | 54.67 | 59,259 | -0.15(-0.27%) |
Oct 12, 2016 | 54.71 | 54.94 | 54.63 | 54.81 | 62,708 | +0.11(+0.21%) |
Oct 11, 2016 | 55.21 | 55.21 | 54.44 | 54.70 | 200,334 | -0.65(-1.17%) |
Oct 10, 2016 | 55.47 | 55.74 | 55.30 | 55.35 | 179,802 | +0.07(+0.13%) |
Oct 07, 2016 | 55.71 | 55.73 | 55.09 | 55.27 | 79,348 | -0.71(-1.27%) |
Oct 06, 2016 | 55.82 | 56.01 | 55.66 | 55.99 | 44,080 | +0.07(+0.12%) |
Oct 05, 2016 | 55.71 | 56.02 | 55.71 | 55.92 | 65,091 | +0.34(+0.61%) |
Oct 04, 2016 | 56.14 | 56.15 | 55.46 | 55.58 | 182,499 | -0.47(-0.84%) |