Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 58.85 | 58.85 | 58.85 | 0 | -0.22(-0.37%) | |
Dec 29, 2016 | 59.47 | 59.79 | 58.95 | 59.07 | 1,112,404 | -0.41(-0.70%) |
Dec 28, 2016 | 60.29 | 60.29 | 59.43 | 59.49 | 712,708 | -0.65(-1.08%) |
Dec 27, 2016 | 60.13 | 60.21 | 59.82 | 60.14 | 638,627 | +0.24(+0.40%) |
Dec 23, 2016 | 59.89 | 59.89 | 59.89 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 60.63 | 60.76 | 59.83 | 59.88 | 2,241,475 | -0.66(-1.10%) |
Dec 21, 2016 | 60.58 | 60.76 | 60.32 | 60.54 | 1,333,173 | -0.20(-0.32%) |
Dec 20, 2016 | 60.37 | 60.77 | 60.03 | 60.74 | 1,884,536 | +0.81(+1.36%) |
Dec 19, 2016 | 59.87 | 60.04 | 59.34 | 59.92 | 1,620,406 | -0.10(-0.17%) |
Dec 16, 2016 | 59.44 | 60.14 | 59.41 | 60.03 | 4,507,118 | +0.59(+1.00%) |
Dec 15, 2016 | 59.49 | 60.06 | 59.10 | 59.43 | 1,346,344 | +0.23(+0.38%) |
Dec 14, 2016 | 59.58 | 60.21 | 59.12 | 59.21 | 2,050,674 | -0.57(-0.96%) |
Dec 13, 2016 | 59.48 | 60.21 | 59.28 | 59.78 | 2,335,946 | +0.74(+1.26%) |
Dec 12, 2016 | 59.32 | 59.87 | 58.77 | 59.03 | 2,396,481 | -0.44(-0.74%) |
Dec 09, 2016 | 60.92 | 60.92 | 59.41 | 59.48 | 3,762,805 | -1.56(-2.56%) |
Dec 08, 2016 | 60.06 | 61.30 | 59.79 | 61.04 | 2,921,489 | +0.98(+1.63%) |
Dec 07, 2016 | 59.11 | 60.08 | 58.90 | 60.06 | 1,905,299 | +0.98(+1.66%) |
Dec 06, 2016 | 58.99 | 59.10 | 58.61 | 59.08 | 2,092,252 | +0.40(+0.67%) |
Dec 05, 2016 | 58.99 | 59.28 | 58.38 | 58.68 | 2,190,672 | +0.08(+0.13%) |
Dec 02, 2016 | 58.47 | 58.90 | 58.05 | 58.61 | 2,126,290 | -0.07(-0.12%) |
Dec 01, 2016 | 57.86 | 58.77 | 57.53 | 58.68 | 3,438,505 | +1.17(+2.04%) |
Nov 30, 2016 | 57.51 | 58.03 | 57.20 | 57.50 | 2,622,787 | +0.53(+0.93%) |
Nov 29, 2016 | 56.94 | 57.15 | 56.58 | 56.98 | 1,390,477 | +0.18(+0.31%) |
Nov 28, 2016 | 57.44 | 57.73 | 56.73 | 56.80 | 1,664,768 | -0.99(-1.72%) |
Nov 25, 2016 | 57.77 | 58.09 | 57.50 | 57.79 | 631,637 | +0.12(+0.20%) |
Nov 23, 2016 | 57.67 | 57.67 | 57.67 | 0 | +0.18(+0.31%) | |
Nov 22, 2016 | 57.38 | 57.53 | 56.77 | 57.50 | 1,977,967 | +0.25(+0.43%) |
Nov 21, 2016 | 57.22 | 57.39 | 56.93 | 57.25 | 1,523,800 | +0.20(+0.35%) |
Nov 18, 2016 | 56.94 | 57.44 | 56.69 | 57.05 | 1,882,155 | +0.23(+0.40%) |
Nov 17, 2016 | 56.10 | 56.99 | 55.90 | 56.82 | 2,858,626 | +0.53(+0.94%) |
Nov 16, 2016 | 56.65 | 56.97 | 56.16 | 56.29 | 1,948,055 | -0.87(-1.52%) |
Nov 15, 2016 | 56.25 | 57.18 | 56.21 | 57.16 | 3,334,333 | +0.30(+0.53%) |
Nov 14, 2016 | 55.46 | 56.87 | 55.30 | 56.86 | 5,305,022 | +2.12(+3.87%) |
Nov 11, 2016 | 54.46 | 54.98 | 53.82 | 54.74 | 4,649,963 | +0.16(+0.30%) |
Nov 10, 2016 | 53.19 | 57.60 | 53.07 | 54.58 | 8,284,494 | +1.51(+2.84%) |
Nov 09, 2016 | 49.53 | 53.54 | 49.48 | 53.07 | 6,470,911 | +3.56(+7.18%) |
Nov 08, 2016 | 49.85 | 50.06 | 49.16 | 49.51 | 3,513,925 | -0.43(-0.87%) |
Nov 07, 2016 | 50.26 | 50.35 | 49.73 | 49.95 | 1,422,639 | +0.49(+0.99%) |
Nov 04, 2016 | 49.44 | 49.93 | 49.24 | 49.46 | 2,119,335 | +0.01(+0.02%) |
Nov 03, 2016 | 49.19 | 49.73 | 49.19 | 49.45 | 2,125,055 | +0.37(+0.76%) |
Nov 02, 2016 | 49.49 | 49.59 | 48.89 | 49.08 | 4,576,718 | -0.47(-0.96%) |
Nov 01, 2016 | 49.88 | 49.92 | 49.15 | 49.55 | 3,167,870 | -0.15(-0.30%) |
Oct 31, 2016 | 49.88 | 49.98 | 49.44 | 49.70 | 3,584,272 | +0.01(+0.02%) |
Oct 28, 2016 | 49.50 | 50.27 | 49.37 | 49.69 | 2,626,848 | +0.13(+0.27%) |
Oct 27, 2016 | 51.69 | 52.43 | 49.02 | 49.56 | 6,034,360 | -1.96(-3.80%) |
Oct 26, 2016 | 51.15 | 51.59 | 51.00 | 51.52 | 2,222,071 | +0.24(+0.47%) |
Oct 25, 2016 | 51.87 | 52.34 | 51.20 | 51.28 | 2,352,115 | -0.58(-1.12%) |
Oct 24, 2016 | 51.42 | 52.01 | 51.42 | 51.86 | 2,087,233 | +0.64(+1.26%) |
Oct 21, 2016 | 50.86 | 51.26 | 50.77 | 51.21 | 1,473,813 | +0.06(+0.12%) |
Oct 20, 2016 | 51.04 | 51.43 | 51.00 | 51.15 | 1,834,140 | +0.00(+0.00%) |
Oct 19, 2016 | 50.76 | 51.22 | 50.63 | 51.15 | 1,297,498 | +0.52(+1.03%) |
Oct 18, 2016 | 51.04 | 51.06 | 50.34 | 50.63 | 1,942,130 | +0.12(+0.25%) |
Oct 17, 2016 | 51.07 | 51.17 | 50.41 | 50.51 | 1,785,352 | -0.66(-1.29%) |
Oct 14, 2016 | 51.42 | 51.69 | 50.94 | 51.17 | 1,618,612 | +0.18(+0.35%) |
Oct 13, 2016 | 51.04 | 51.11 | 50.39 | 50.99 | 1,527,325 | -0.38(-0.74%) |
Oct 12, 2016 | 51.11 | 51.89 | 51.11 | 51.37 | 2,825,039 | +0.16(+0.32%) |
Oct 11, 2016 | 51.76 | 51.79 | 50.90 | 51.21 | 2,475,113 | -0.65(-1.26%) |
Oct 10, 2016 | 51.99 | 52.20 | 51.77 | 51.86 | 2,125,924 | +0.16(+0.32%) |
Oct 07, 2016 | 52.24 | 52.54 | 51.49 | 51.70 | 2,540,193 | -0.59(-1.13%) |
Oct 06, 2016 | 52.43 | 52.62 | 52.22 | 52.29 | 1,433,575 | -0.19(-0.36%) |
Oct 05, 2016 | 51.83 | 52.53 | 51.83 | 52.47 | 2,689,789 | +0.80(+1.55%) |
Oct 04, 2016 | 51.69 | 52.08 | 51.32 | 51.67 | 2,831,213 | +0.08(+0.15%) |