Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.90 | 57.90 | 57.90 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.34 | 58.65 | 58.06 | 58.21 | 3,487,473 | -0.17(-0.29%) |
Dec 28, 2016 | 59.12 | 59.30 | 58.32 | 58.38 | 3,303,660 | -0.70(-1.18%) |
Dec 27, 2016 | 59.18 | 59.50 | 58.97 | 59.08 | 2,744,890 | +0.16(+0.27%) |
Dec 23, 2016 | 58.92 | 58.92 | 58.92 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 61.60 | 61.72 | 58.84 | 59.11 | 10,526,009 | -2.72(-4.40%) |
Dec 21, 2016 | 62.02 | 62.42 | 61.82 | 61.83 | 2,684,555 | -0.42(-0.67%) |
Dec 20, 2016 | 62.00 | 62.52 | 61.93 | 62.24 | 4,371,707 | +0.49(+0.79%) |
Dec 19, 2016 | 61.39 | 62.24 | 61.34 | 61.75 | 3,563,664 | +0.23(+0.38%) |
Dec 16, 2016 | 61.75 | 62.82 | 61.30 | 61.52 | 10,251,391 | -0.18(-0.30%) |
Dec 15, 2016 | 61.83 | 62.28 | 61.55 | 61.71 | 5,101,593 | -0.17(-0.27%) |
Dec 14, 2016 | 62.08 | 62.40 | 61.60 | 61.87 | 7,541,809 | -0.38(-0.62%) |
Dec 13, 2016 | 61.72 | 62.57 | 61.31 | 62.26 | 6,093,695 | +0.75(+1.21%) |
Dec 12, 2016 | 61.71 | 62.07 | 61.20 | 61.51 | 5,598,515 | -0.52(-0.84%) |
Dec 09, 2016 | 62.08 | 62.27 | 61.63 | 62.04 | 5,049,612 | -0.36(-0.58%) |
Dec 08, 2016 | 62.00 | 62.86 | 61.85 | 62.40 | 6,350,512 | +0.70(+1.13%) |
Dec 07, 2016 | 61.55 | 61.87 | 61.00 | 61.70 | 8,471,892 | +0.16(+0.26%) |
Dec 06, 2016 | 61.65 | 61.79 | 60.96 | 61.54 | 9,611,172 | -0.17(-0.27%) |
Dec 05, 2016 | 62.53 | 62.59 | 61.57 | 61.71 | 8,948,771 | -0.77(-1.23%) |
Dec 02, 2016 | 61.91 | 62.84 | 61.59 | 62.48 | 9,385,953 | +0.10(+0.15%) |
Dec 01, 2016 | 61.61 | 62.99 | 61.39 | 62.38 | 8,340,036 | +0.46(+0.75%) |
Nov 30, 2016 | 62.31 | 62.56 | 61.77 | 61.91 | 7,259,197 | -0.94(-1.49%) |
Nov 29, 2016 | 62.52 | 63.08 | 62.32 | 62.85 | 5,855,834 | +0.55(+0.89%) |
Nov 28, 2016 | 62.82 | 63.28 | 62.12 | 62.30 | 6,739,245 | -0.71(-1.13%) |
Nov 25, 2016 | 63.21 | 63.59 | 62.86 | 63.01 | 3,173,461 | +0.10(+0.17%) |
Nov 23, 2016 | 62.91 | 62.91 | 62.91 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 61.63 | 62.63 | 61.61 | 62.42 | 7,302,019 | +1.09(+1.78%) |
Nov 21, 2016 | 61.02 | 61.57 | 60.92 | 61.33 | 5,585,189 | +0.26(+0.42%) |
Nov 18, 2016 | 60.84 | 61.23 | 60.67 | 61.07 | 7,556,859 | +0.05(+0.08%) |
Nov 17, 2016 | 61.07 | 61.27 | 60.44 | 61.03 | 10,059,569 | +0.08(+0.13%) |
Nov 16, 2016 | 62.12 | 62.76 | 60.57 | 60.95 | 27,353,434 | +3.68(+6.42%) |
Nov 15, 2016 | 57.96 | 58.01 | 57.05 | 57.27 | 9,560,897 | -0.59(-1.01%) |
Nov 14, 2016 | 56.97 | 58.42 | 56.79 | 57.85 | 9,249,506 | +1.14(+2.01%) |
Nov 11, 2016 | 55.98 | 56.86 | 55.80 | 56.71 | 6,706,365 | +0.64(+1.15%) |
Nov 10, 2016 | 55.38 | 57.39 | 55.15 | 56.07 | 12,126,909 | +1.38(+2.51%) |
Nov 09, 2016 | 52.69 | 55.04 | 52.47 | 54.69 | 12,039,915 | +1.40(+2.62%) |
Nov 08, 2016 | 53.54 | 53.85 | 52.98 | 53.29 | 6,413,079 | -0.38(-0.71%) |
Nov 07, 2016 | 53.43 | 53.70 | 53.28 | 53.68 | 6,010,779 | +0.79(+1.50%) |
Nov 04, 2016 | 53.03 | 53.50 | 52.87 | 52.88 | 4,953,452 | -0.11(-0.21%) |
Nov 03, 2016 | 54.48 | 54.52 | 52.90 | 52.99 | 6,376,587 | -1.26(-2.33%) |
Nov 02, 2016 | 53.83 | 54.44 | 53.53 | 54.26 | 4,994,930 | +0.38(+0.71%) |
Nov 01, 2016 | 54.57 | 54.71 | 53.57 | 53.88 | 5,056,975 | -0.76(-1.38%) |
Oct 31, 2016 | 54.67 | 55.04 | 54.46 | 54.63 | 4,213,962 | -0.08(-0.15%) |
Oct 28, 2016 | 53.83 | 55.04 | 53.83 | 54.71 | 5,176,463 | +0.96(+1.79%) |
Oct 27, 2016 | 54.52 | 54.67 | 53.64 | 53.75 | 4,694,168 | -0.77(-1.41%) |
Oct 26, 2016 | 53.95 | 54.81 | 53.88 | 54.52 | 3,581,207 | +0.51(+0.94%) |
Oct 25, 2016 | 54.05 | 54.31 | 53.89 | 54.01 | 3,211,998 | -0.25(-0.45%) |
Oct 24, 2016 | 54.31 | 54.61 | 54.05 | 54.26 | 3,202,898 | +0.02(+0.04%) |
Oct 21, 2016 | 53.60 | 54.41 | 53.45 | 54.23 | 3,927,530 | +0.41(+0.77%) |
Oct 20, 2016 | 53.75 | 53.96 | 53.61 | 53.82 | 4,983,601 | +0.14(+0.27%) |
Oct 19, 2016 | 53.76 | 53.81 | 53.35 | 53.68 | 3,295,657 | +0.14(+0.25%) |
Oct 18, 2016 | 53.69 | 53.83 | 53.26 | 53.54 | 3,788,259 | +0.10(+0.18%) |
Oct 17, 2016 | 54.03 | 54.05 | 53.33 | 53.45 | 5,105,988 | -0.69(-1.28%) |
Oct 14, 2016 | 53.97 | 54.49 | 53.82 | 54.14 | 4,804,245 | +0.17(+0.32%) |
Oct 13, 2016 | 53.79 | 54.19 | 53.50 | 53.96 | 4,141,773 | +0.02(+0.04%) |
Oct 12, 2016 | 54.42 | 54.49 | 53.90 | 53.94 | 5,384,160 | -0.42(-0.78%) |
Oct 11, 2016 | 54.68 | 54.86 | 54.27 | 54.36 | 3,811,897 | -0.37(-0.68%) |
Oct 10, 2016 | 55.17 | 55.17 | 54.60 | 54.73 | 3,427,180 | -0.14(-0.26%) |
Oct 07, 2016 | 54.53 | 55.01 | 54.43 | 54.88 | 4,860,164 | +0.50(+0.92%) |
Oct 06, 2016 | 53.68 | 54.51 | 53.42 | 54.38 | 6,331,191 | +0.53(+0.99%) |
Oct 05, 2016 | 54.54 | 54.62 | 53.76 | 53.84 | 5,991,435 | -0.72(-1.33%) |
Oct 04, 2016 | 54.67 | 55.29 | 54.45 | 54.57 | 5,506,126 | -0.02(-0.04%) |