Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 68.64 | 68.64 | 68.64 | 0 | -1.04(-1.50%) | |
Dec 29, 2016 | 69.88 | 70.16 | 69.30 | 69.69 | 202,065 | -0.24(-0.35%) |
Dec 28, 2016 | 71.34 | 72.16 | 69.59 | 69.93 | 261,970 | -1.04(-1.47%) |
Dec 27, 2016 | 70.84 | 71.49 | 70.44 | 70.97 | 197,599 | +0.63(+0.90%) |
Dec 23, 2016 | 70.34 | 70.34 | 70.34 | 0 | -0.54(-0.77%) | |
Dec 22, 2016 | 71.83 | 72.33 | 70.70 | 70.89 | 562,201 | -0.75(-1.05%) |
Dec 21, 2016 | 71.14 | 71.97 | 70.46 | 71.64 | 421,355 | +0.49(+0.69%) |
Dec 20, 2016 | 70.02 | 71.39 | 70.02 | 71.14 | 403,223 | +1.06(+1.51%) |
Dec 19, 2016 | 70.15 | 70.82 | 69.45 | 70.08 | 502,818 | -0.49(-0.70%) |
Dec 16, 2016 | 71.01 | 72.08 | 70.35 | 70.57 | 995,630 | -0.68(-0.96%) |
Dec 15, 2016 | 70.09 | 71.46 | 69.80 | 71.26 | 571,726 | +0.02(+0.02%) |
Dec 14, 2016 | 71.58 | 72.97 | 71.24 | 71.24 | 551,793 | -0.58(-0.81%) |
Dec 13, 2016 | 72.55 | 72.96 | 71.04 | 71.82 | 658,836 | -0.20(-0.28%) |
Dec 12, 2016 | 73.06 | 73.59 | 71.96 | 72.02 | 475,091 | -1.03(-1.41%) |
Dec 09, 2016 | 74.66 | 74.66 | 72.87 | 73.04 | 599,632 | -1.42(-1.91%) |
Dec 08, 2016 | 74.61 | 75.58 | 74.02 | 74.47 | 586,423 | -0.04(-0.06%) |
Dec 07, 2016 | 73.78 | 75.10 | 73.32 | 74.51 | 986,177 | +1.29(+1.76%) |
Dec 06, 2016 | 73.35 | 74.35 | 72.16 | 73.22 | 1,215,290 | -0.74(-1.00%) |
Dec 05, 2016 | 72.49 | 74.12 | 72.48 | 73.97 | 654,185 | +2.32(+3.24%) |
Dec 02, 2016 | 70.14 | 71.74 | 69.92 | 71.64 | 798,990 | +1.29(+1.83%) |
Dec 01, 2016 | 70.40 | 70.73 | 69.63 | 70.36 | 605,262 | +0.37(+0.53%) |
Nov 30, 2016 | 71.22 | 71.43 | 69.55 | 69.99 | 662,687 | -0.48(-0.69%) |
Nov 29, 2016 | 68.75 | 71.14 | 68.62 | 70.47 | 738,701 | -0.35(-0.49%) |
Nov 28, 2016 | 71.73 | 71.97 | 70.49 | 70.82 | 646,810 | -1.08(-1.50%) |
Nov 25, 2016 | 71.94 | 72.11 | 71.39 | 71.89 | 289,893 | +0.09(+0.12%) |
Nov 23, 2016 | 71.81 | 71.81 | 71.81 | 0 | +0.70(+0.98%) | |
Nov 22, 2016 | 67.78 | 71.52 | 67.55 | 71.11 | 1,475,159 | +3.89(+5.79%) |
Nov 21, 2016 | 66.78 | 67.30 | 65.95 | 67.22 | 712,250 | +1.04(+1.56%) |
Nov 18, 2016 | 66.51 | 66.51 | 65.83 | 66.18 | 665,544 | -0.54(-0.81%) |
Nov 17, 2016 | 67.95 | 68.06 | 66.57 | 66.73 | 629,496 | -1.04(-1.53%) |
Nov 16, 2016 | 67.67 | 68.11 | 66.80 | 67.76 | 638,818 | -0.38(-0.55%) |
Nov 15, 2016 | 66.44 | 68.24 | 65.85 | 68.14 | 683,157 | +0.58(+0.86%) |
Nov 14, 2016 | 67.59 | 68.24 | 67.03 | 67.55 | 635,903 | +0.93(+1.39%) |
Nov 11, 2016 | 67.23 | 67.72 | 65.65 | 66.63 | 528,198 | -0.35(-0.53%) |
Nov 10, 2016 | 66.89 | 67.54 | 65.80 | 66.98 | 1,348,327 | +1.31(+2.00%) |
Nov 09, 2016 | 62.09 | 66.36 | 61.56 | 65.66 | 2,166,464 | +6.09(+10.23%) |
Nov 08, 2016 | 58.89 | 59.94 | 58.89 | 59.57 | 493,766 | +0.37(+0.62%) |
Nov 07, 2016 | 59.53 | 59.77 | 58.69 | 59.20 | 579,710 | +0.68(+1.16%) |
Nov 04, 2016 | 57.76 | 59.20 | 57.54 | 58.52 | 720,876 | +0.73(+1.26%) |
Nov 03, 2016 | 57.59 | 58.48 | 57.53 | 57.79 | 831,814 | +0.39(+0.69%) |
Nov 02, 2016 | 57.81 | 58.84 | 57.39 | 57.40 | 715,659 | -0.67(-1.15%) |
Nov 01, 2016 | 59.50 | 59.98 | 57.72 | 58.07 | 867,657 | -0.97(-1.64%) |
Oct 31, 2016 | 58.01 | 59.15 | 57.65 | 59.04 | 819,019 | +1.29(+2.23%) |
Oct 28, 2016 | 57.32 | 58.36 | 57.19 | 57.75 | 1,000,040 | +0.33(+0.58%) |
Oct 27, 2016 | 58.44 | 58.56 | 57.23 | 57.42 | 749,062 | -1.10(-1.88%) |
Oct 26, 2016 | 58.79 | 59.50 | 58.24 | 58.51 | 872,740 | -0.35(-0.60%) |
Oct 25, 2016 | 59.12 | 60.01 | 58.78 | 58.87 | 958,269 | +0.03(+0.04%) |
Oct 24, 2016 | 60.31 | 60.31 | 58.68 | 58.84 | 865,154 | +0.16(+0.28%) |
Oct 21, 2016 | 59.03 | 59.34 | 57.87 | 58.68 | 1,449,828 | -1.13(-1.89%) |
Oct 20, 2016 | 57.66 | 59.87 | 55.88 | 59.81 | 2,850,449 | -2.47(-3.97%) |
Oct 19, 2016 | 61.08 | 62.45 | 60.85 | 62.28 | 1,085,706 | +1.37(+2.25%) |
Oct 18, 2016 | 61.08 | 61.64 | 60.04 | 60.91 | 516,283 | +1.06(+1.76%) |
Oct 17, 2016 | 59.13 | 59.98 | 59.13 | 59.85 | 607,429 | +0.94(+1.60%) |
Oct 14, 2016 | 59.17 | 59.41 | 58.67 | 58.91 | 374,053 | +0.14(+0.23%) |
Oct 13, 2016 | 58.63 | 59.14 | 58.13 | 58.77 | 608,804 | -1.23(-2.05%) |
Oct 12, 2016 | 59.51 | 60.18 | 59.10 | 60.00 | 500,301 | +0.41(+0.69%) |
Oct 11, 2016 | 59.94 | 60.39 | 59.30 | 59.59 | 481,077 | -0.92(-1.52%) |
Oct 10, 2016 | 59.97 | 61.30 | 60.45 | 60.51 | 366,510 | +0.53(+0.89%) |
Oct 07, 2016 | 60.66 | 61.44 | 59.24 | 59.97 | 846,169 | -0.27(-0.46%) |
Oct 06, 2016 | 59.64 | 60.37 | 59.61 | 60.25 | 689,772 | +0.00(+0.00%) |
Oct 05, 2016 | 60.03 | 60.27 | 59.30 | 60.25 | 645,698 | +0.84(+1.42%) |
Oct 04, 2016 | 60.28 | 60.34 | 59.31 | 59.41 | 739,140 | -1.23(-2.02%) |