Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 60.18 | 60.18 | 60.18 | 0 | -1.00(-1.63%) | |
Dec 29, 2016 | 62.31 | 62.76 | 60.88 | 61.18 | 335,490 | -0.93(-1.50%) |
Dec 28, 2016 | 62.31 | 62.31 | 61.83 | 62.11 | 196,147 | -0.23(-0.38%) |
Dec 27, 2016 | 61.92 | 63.20 | 61.84 | 62.35 | 287,495 | +0.61(+0.98%) |
Dec 23, 2016 | 61.74 | 61.74 | 61.74 | 0 | -1.11(-1.76%) | |
Dec 22, 2016 | 66.37 | 66.37 | 62.58 | 62.85 | 608,825 | -3.58(-5.39%) |
Dec 21, 2016 | 66.86 | 66.86 | 66.32 | 66.43 | 163,565 | -0.19(-0.28%) |
Dec 20, 2016 | 65.48 | 66.86 | 65.48 | 66.62 | 193,404 | +1.20(+1.84%) |
Dec 19, 2016 | 64.77 | 65.98 | 64.77 | 65.41 | 244,822 | +0.55(+0.85%) |
Dec 16, 2016 | 65.77 | 65.79 | 64.60 | 64.86 | 684,419 | -0.73(-1.12%) |
Dec 15, 2016 | 63.97 | 65.97 | 63.97 | 65.60 | 375,815 | +1.97(+3.09%) |
Dec 14, 2016 | 63.50 | 64.50 | 63.11 | 63.63 | 486,581 | -0.09(-0.14%) |
Dec 13, 2016 | 63.98 | 64.80 | 63.30 | 63.72 | 435,520 | -0.10(-0.15%) |
Dec 12, 2016 | 65.02 | 65.19 | 63.03 | 63.82 | 417,273 | -1.65(-2.53%) |
Dec 09, 2016 | 64.78 | 66.64 | 64.78 | 65.47 | 611,404 | +0.24(+0.38%) |
Dec 08, 2016 | 67.16 | 67.44 | 64.77 | 65.23 | 606,669 | -2.35(-3.48%) |
Dec 07, 2016 | 67.96 | 68.24 | 67.34 | 67.58 | 368,738 | -0.43(-0.63%) |
Dec 06, 2016 | 67.52 | 68.69 | 67.36 | 68.01 | 241,968 | +0.42(+0.62%) |
Dec 05, 2016 | 67.23 | 67.96 | 67.03 | 67.58 | 341,309 | +0.28(+0.42%) |
Dec 02, 2016 | 67.03 | 68.15 | 66.58 | 67.30 | 204,146 | +0.07(+0.10%) |
Dec 01, 2016 | 66.36 | 67.94 | 66.35 | 67.23 | 331,151 | +0.47(+0.70%) |
Nov 30, 2016 | 67.85 | 67.85 | 66.07 | 66.76 | 313,190 | -1.17(-1.73%) |
Nov 29, 2016 | 68.86 | 69.00 | 67.75 | 67.94 | 284,366 | -0.85(-1.24%) |
Nov 28, 2016 | 69.00 | 69.13 | 67.56 | 68.79 | 210,931 | +0.02(+0.03%) |
Nov 25, 2016 | 68.63 | 69.07 | 68.32 | 68.77 | 81,086 | +0.29(+0.43%) |
Nov 23, 2016 | 68.48 | 68.48 | 68.48 | 0 | +1.17(+1.73%) | |
Nov 22, 2016 | 67.75 | 68.52 | 67.01 | 67.31 | 323,890 | -0.04(-0.06%) |
Nov 21, 2016 | 66.57 | 67.41 | 66.35 | 67.35 | 425,140 | +1.00(+1.51%) |
Nov 18, 2016 | 65.31 | 67.36 | 65.31 | 66.35 | 477,430 | +1.07(+1.63%) |
Nov 17, 2016 | 64.03 | 65.95 | 63.71 | 65.28 | 466,347 | +2.13(+3.38%) |
Nov 16, 2016 | 62.18 | 63.25 | 62.05 | 63.15 | 420,257 | +1.08(+1.73%) |
Nov 15, 2016 | 61.39 | 62.67 | 61.22 | 62.07 | 481,931 | +0.31(+0.51%) |
Nov 14, 2016 | 59.59 | 62.12 | 59.56 | 61.76 | 622,902 | +2.16(+3.63%) |
Nov 11, 2016 | 56.77 | 59.71 | 55.93 | 59.60 | 680,905 | +3.01(+5.31%) |
Nov 10, 2016 | 58.55 | 59.68 | 56.25 | 56.59 | 830,667 | -1.50(-2.58%) |
Nov 09, 2016 | 61.28 | 61.28 | 57.67 | 58.09 | 853,934 | -3.72(-6.02%) |
Nov 08, 2016 | 61.52 | 62.62 | 61.43 | 61.81 | 283,268 | +0.04(+0.06%) |
Nov 07, 2016 | 61.97 | 62.52 | 61.63 | 61.77 | 280,221 | +0.15(+0.24%) |
Nov 04, 2016 | 63.38 | 64.50 | 61.47 | 61.62 | 396,413 | -2.45(-3.82%) |
Nov 03, 2016 | 63.76 | 64.91 | 61.84 | 64.07 | 905,694 | -2.34(-3.52%) |
Nov 02, 2016 | 65.73 | 67.26 | 65.73 | 66.41 | 257,163 | +0.76(+1.16%) |
Nov 01, 2016 | 66.49 | 66.49 | 65.01 | 65.65 | 374,393 | -1.69(-2.52%) |
Oct 31, 2016 | 67.70 | 67.70 | 66.85 | 67.34 | 256,156 | -0.42(-0.62%) |
Oct 28, 2016 | 66.99 | 68.30 | 66.67 | 67.76 | 148,866 | +0.46(+0.68%) |
Oct 27, 2016 | 69.46 | 69.91 | 67.06 | 67.30 | 226,265 | -2.40(-3.44%) |
Oct 26, 2016 | 67.73 | 69.65 | 67.73 | 69.70 | 317,356 | +1.59(+2.33%) |
Oct 25, 2016 | 68.16 | 68.40 | 67.75 | 68.11 | 224,302 | -0.21(-0.30%) |
Oct 24, 2016 | 68.03 | 69.02 | 67.39 | 68.32 | 162,273 | +1.15(+1.71%) |
Oct 21, 2016 | 67.52 | 67.52 | 66.66 | 67.17 | 204,107 | -0.25(-0.38%) |
Oct 20, 2016 | 67.65 | 68.17 | 67.05 | 67.43 | 231,448 | -0.23(-0.35%) |
Oct 19, 2016 | 68.17 | 68.44 | 66.78 | 67.66 | 353,044 | -0.12(-0.17%) |
Oct 18, 2016 | 68.30 | 68.59 | 67.61 | 67.78 | 238,927 | -0.01(-0.01%) |
Oct 17, 2016 | 67.95 | 68.64 | 67.58 | 67.79 | 196,552 | -0.14(-0.20%) |
Oct 14, 2016 | 68.46 | 69.16 | 67.48 | 67.93 | 214,870 | -0.55(-0.80%) |
Oct 13, 2016 | 68.46 | 68.83 | 68.11 | 68.48 | 245,527 | -0.29(-0.43%) |
Oct 12, 2016 | 68.96 | 69.48 | 68.28 | 68.77 | 227,585 | -0.23(-0.33%) |
Oct 11, 2016 | 69.38 | 69.63 | 68.22 | 68.99 | 187,451 | -0.81(-1.16%) |
Oct 10, 2016 | 70.06 | 70.84 | 69.62 | 69.81 | 174,020 | -0.08(-0.11%) |
Oct 07, 2016 | 70.98 | 71.32 | 69.86 | 69.89 | 194,805 | -1.10(-1.54%) |
Oct 06, 2016 | 71.04 | 71.60 | 70.92 | 70.98 | 225,206 | -0.06(-0.08%) |
Oct 05, 2016 | 70.73 | 71.84 | 70.68 | 71.04 | 289,986 | +0.46(+0.65%) |
Oct 04, 2016 | 69.90 | 71.22 | 69.86 | 70.58 | 250,954 | +0.86(+1.24%) |