Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.87 | 59.87 | 59.87 | 0 | -0.25(-0.41%) | |
Dec 29, 2016 | 60.31 | 60.62 | 59.98 | 60.12 | 648,129 | -0.05(-0.08%) |
Dec 28, 2016 | 61.20 | 61.57 | 60.14 | 60.17 | 772,783 | -0.72(-1.18%) |
Dec 27, 2016 | 60.91 | 61.18 | 60.67 | 60.88 | 616,589 | -0.06(-0.10%) |
Dec 23, 2016 | 60.95 | 60.95 | 60.95 | 0 | +0.50(+0.83%) | |
Dec 22, 2016 | 60.61 | 61.01 | 60.08 | 60.45 | 756,981 | -0.37(-0.60%) |
Dec 21, 2016 | 60.83 | 61.20 | 60.42 | 60.81 | 928,237 | +0.10(+0.16%) |
Dec 20, 2016 | 60.91 | 61.00 | 60.48 | 60.72 | 835,258 | +0.05(+0.08%) |
Dec 19, 2016 | 60.39 | 60.71 | 60.30 | 60.67 | 1,116,507 | +0.14(+0.24%) |
Dec 16, 2016 | 61.46 | 61.46 | 60.33 | 60.53 | 2,937,529 | -0.67(-1.09%) |
Dec 15, 2016 | 59.98 | 61.24 | 59.74 | 61.20 | 2,214,318 | +0.98(+1.63%) |
Dec 14, 2016 | 61.14 | 61.59 | 60.14 | 60.22 | 2,348,302 | -1.14(-1.86%) |
Dec 13, 2016 | 60.90 | 61.52 | 60.87 | 61.35 | 1,858,010 | +0.53(+0.88%) |
Dec 12, 2016 | 61.18 | 61.56 | 60.61 | 60.82 | 1,644,787 | -0.23(-0.38%) |
Dec 09, 2016 | 61.28 | 61.42 | 60.76 | 61.05 | 1,832,496 | -0.45(-0.73%) |
Dec 08, 2016 | 61.01 | 61.67 | 60.65 | 61.50 | 2,362,893 | +0.69(+1.13%) |
Dec 07, 2016 | 59.75 | 60.84 | 59.30 | 60.81 | 2,388,912 | +1.18(+1.98%) |
Dec 06, 2016 | 59.18 | 60.13 | 58.76 | 59.63 | 2,745,090 | +0.22(+0.37%) |
Dec 05, 2016 | 59.48 | 60.00 | 59.15 | 59.41 | 2,510,769 | +0.40(+0.67%) |
Dec 02, 2016 | 58.80 | 59.56 | 58.78 | 59.02 | 1,425,250 | +0.17(+0.30%) |
Dec 01, 2016 | 59.80 | 60.12 | 58.66 | 58.84 | 1,405,251 | -0.56(-0.95%) |
Nov 30, 2016 | 59.15 | 59.97 | 58.77 | 59.41 | 2,504,960 | +1.13(+1.94%) |
Nov 29, 2016 | 58.31 | 58.84 | 58.14 | 58.27 | 2,188,990 | -0.33(-0.57%) |
Nov 28, 2016 | 59.41 | 59.44 | 58.34 | 58.61 | 2,694,025 | -0.81(-1.37%) |
Nov 25, 2016 | 60.28 | 60.58 | 59.27 | 59.42 | 1,212,692 | -1.13(-1.87%) |
Nov 23, 2016 | 60.55 | 60.55 | 60.55 | 0 | +0.44(+0.74%) | |
Nov 22, 2016 | 59.89 | 60.18 | 59.35 | 60.11 | 1,863,146 | +0.25(+0.42%) |
Nov 21, 2016 | 59.19 | 60.04 | 59.10 | 59.86 | 2,043,308 | +1.19(+2.04%) |
Nov 18, 2016 | 58.74 | 58.94 | 58.50 | 58.66 | 796,514 | -0.23(-0.39%) |
Nov 17, 2016 | 58.87 | 59.10 | 58.33 | 58.89 | 1,429,565 | +0.24(+0.40%) |
Nov 16, 2016 | 58.84 | 59.10 | 58.54 | 58.65 | 1,236,622 | -0.54(-0.91%) |
Nov 15, 2016 | 58.67 | 59.28 | 58.35 | 59.19 | 1,404,467 | +0.47(+0.81%) |
Nov 14, 2016 | 59.53 | 59.71 | 58.41 | 58.72 | 2,063,703 | -0.76(-1.28%) |
Nov 11, 2016 | 59.63 | 59.94 | 58.61 | 59.48 | 1,967,447 | -0.42(-0.70%) |
Nov 10, 2016 | 58.82 | 59.97 | 58.47 | 59.90 | 2,510,289 | +1.49(+2.55%) |
Nov 09, 2016 | 56.54 | 58.75 | 56.51 | 58.41 | 2,239,954 | +0.96(+1.68%) |
Nov 08, 2016 | 57.22 | 57.84 | 56.64 | 57.44 | 1,263,829 | +0.22(+0.39%) |
Nov 07, 2016 | 57.29 | 57.85 | 56.91 | 57.22 | 1,867,975 | +0.87(+1.54%) |
Nov 04, 2016 | 56.51 | 56.90 | 56.03 | 56.35 | 1,405,017 | -0.10(-0.18%) |
Nov 03, 2016 | 56.19 | 56.91 | 55.90 | 56.46 | 1,337,346 | +0.57(+1.02%) |
Nov 02, 2016 | 56.92 | 57.26 | 55.85 | 55.89 | 2,326,379 | -1.11(-1.94%) |
Nov 01, 2016 | 57.24 | 57.89 | 56.58 | 56.99 | 2,429,639 | +0.13(+0.22%) |
Oct 31, 2016 | 57.19 | 57.27 | 56.64 | 56.87 | 2,997,152 | -0.06(-0.11%) |
Oct 28, 2016 | 55.39 | 57.44 | 54.83 | 56.93 | 5,850,256 | +3.73(+7.02%) |
Oct 27, 2016 | 53.36 | 54.02 | 52.90 | 53.20 | 2,260,442 | +0.16(+0.30%) |
Oct 26, 2016 | 52.40 | 53.11 | 52.27 | 53.04 | 1,650,985 | +0.53(+1.01%) |
Oct 25, 2016 | 52.99 | 53.06 | 52.45 | 52.51 | 1,384,276 | -0.43(-0.81%) |
Oct 24, 2016 | 53.16 | 53.24 | 52.68 | 52.94 | 919,391 | +0.06(+0.10%) |
Oct 21, 2016 | 52.47 | 53.22 | 52.42 | 52.88 | 1,757,810 | -0.02(-0.03%) |
Oct 20, 2016 | 52.03 | 53.10 | 51.65 | 52.90 | 1,696,372 | +0.62(+1.20%) |
Oct 19, 2016 | 51.96 | 52.34 | 51.54 | 52.27 | 1,982,882 | +0.59(+1.15%) |
Oct 18, 2016 | 51.10 | 51.90 | 50.94 | 51.68 | 2,391,946 | +1.47(+2.93%) |
Oct 17, 2016 | 50.43 | 50.81 | 50.10 | 50.21 | 2,045,186 | -0.19(-0.38%) |
Oct 14, 2016 | 50.35 | 51.00 | 50.04 | 50.40 | 2,980,139 | +0.44(+0.89%) |
Oct 13, 2016 | 50.22 | 50.44 | 49.58 | 49.96 | 4,512,234 | -0.95(-1.86%) |
Oct 12, 2016 | 51.65 | 51.88 | 50.89 | 50.90 | 1,598,531 | -0.74(-1.44%) |
Oct 11, 2016 | 52.10 | 52.13 | 51.32 | 51.65 | 1,473,008 | -0.69(-1.31%) |
Oct 10, 2016 | 53.11 | 53.39 | 52.14 | 52.34 | 1,714,647 | -0.23(-0.44%) |
Oct 07, 2016 | 53.70 | 53.71 | 52.27 | 52.56 | 1,624,414 | -0.96(-1.80%) |
Oct 06, 2016 | 52.96 | 53.59 | 52.83 | 53.53 | 1,252,698 | +0.42(+0.79%) |
Oct 05, 2016 | 52.94 | 53.40 | 52.90 | 53.11 | 1,052,428 | +0.54(+1.02%) |
Oct 04, 2016 | 52.76 | 53.68 | 52.46 | 52.57 | 1,108,688 | -0.56(-1.06%) |