Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2016 | 65.00 | 65.00 | 65.00 | 0 | -0.50(-0.76%) | |
Dec 28, 2016 | 65.00 | 65.50 | 63.58 | 65.50 | 4,803 | +0.80(+1.24%) |
Dec 27, 2016 | 64.70 | 64.70 | 64.70 | 64.70 | 300 | +0.07(+0.11%) |
Dec 23, 2016 | 64.63 | 64.63 | 64.63 | 0 | -0.27(-0.42%) | |
Dec 22, 2016 | 64.58 | 65.67 | 64.58 | 64.90 | 1,966 | -0.24(-0.37%) |
Dec 21, 2016 | 65.40 | 65.52 | 64.97 | 65.14 | 9,359 | -0.18(-0.28%) |
Dec 20, 2016 | 65.72 | 65.79 | 65.31 | 65.32 | 10,274 | +0.11(+0.17%) |
Dec 19, 2016 | 64.69 | 65.21 | 64.69 | 65.21 | 682 | +0.66(+1.02%) |
Dec 16, 2016 | 64.64 | 65.61 | 64.55 | 64.55 | 1,264 | -0.53(-0.81%) |
Dec 15, 2016 | 65.72 | 65.72 | 64.65 | 65.08 | 7,181 | +0.98(+1.53%) |
Dec 14, 2016 | 63.25 | 64.10 | 62.01 | 64.10 | 1,571 | +0.80(+1.26%) |
Dec 13, 2016 | 62.36 | 63.30 | 62.25 | 63.30 | 1,195 | +1.00(+1.61%) |
Dec 12, 2016 | 62.61 | 62.97 | 62.30 | 62.30 | 4,306 | -1.13(-1.78%) |
Dec 09, 2016 | 63.31 | 64.35 | 63.31 | 63.43 | 7,071 | +0.90(+1.44%) |
Dec 08, 2016 | 62.37 | 62.68 | 62.25 | 62.53 | 5,430 | +1.53(+2.51%) |
Dec 07, 2016 | 61.06 | 61.20 | 60.91 | 61.00 | 888 | -0.37(-0.60%) |
Dec 06, 2016 | 61.34 | 61.84 | 61.34 | 61.37 | 557 | +0.60(+0.99%) |
Dec 05, 2016 | 62.01 | 62.01 | 60.63 | 60.77 | 12,078 | -1.74(-2.78%) |
Dec 02, 2016 | 62.40 | 62.94 | 62.40 | 62.51 | 6,001 | +0.12(+0.19%) |
Dec 01, 2016 | 63.70 | 63.70 | 62.13 | 62.39 | 4,468 | -0.91(-1.44%) |
Nov 30, 2016 | 62.77 | 63.30 | 62.77 | 63.30 | 2,969 | +0.95(+1.52%) |
Nov 29, 2016 | 63.10 | 63.10 | 62.14 | 62.35 | 28,613 | -0.70(-1.11%) |
Nov 28, 2016 | 64.00 | 64.00 | 63.05 | 63.05 | 1,281 | -0.28(-0.44%) |
Nov 25, 2016 | 63.23 | 63.61 | 63.23 | 63.33 | 3,041 | +0.04(+0.06%) |
Nov 23, 2016 | 63.29 | 63.29 | 63.29 | 0 | +0.80(+1.28%) | |
Nov 22, 2016 | 63.23 | 63.60 | 62.49 | 62.49 | 1,120 | -0.56(-0.89%) |
Nov 21, 2016 | 62.99 | 63.11 | 62.50 | 63.05 | 4,682 | -0.44(-0.69%) |
Nov 18, 2016 | 63.25 | 63.50 | 62.70 | 63.49 | 7,854 | +1.03(+1.65%) |
Nov 17, 2016 | 62.24 | 62.30 | 62.00 | 62.46 | 7,877 | +0.62(+1.00%) |
Nov 16, 2016 | 62.00 | 62.00 | 61.84 | 61.84 | 1,847 | +0.49(+0.80%) |
Nov 15, 2016 | 61.00 | 61.79 | 61.00 | 61.35 | 3,172 | +0.35(+0.57%) |
Nov 14, 2016 | 61.27 | 61.84 | 61.00 | 61.00 | 1,769 | +1.31(+2.19%) |
Nov 11, 2016 | 59.50 | 60.50 | 58.79 | 59.69 | 9,081 | +0.37(+0.62%) |
Nov 10, 2016 | 59.50 | 59.50 | 59.22 | 59.32 | 3,361 | +0.55(+0.94%) |
Nov 09, 2016 | 58.38 | 58.77 | 58.28 | 58.77 | 5,779 | +0.25(+0.43%) |
Nov 08, 2016 | 57.91 | 58.53 | 57.77 | 58.52 | 5,425 | +0.84(+1.46%) |
Nov 07, 2016 | 57.22 | 58.29 | 57.22 | 57.68 | 4,450 | +0.82(+1.44%) |
Nov 04, 2016 | 56.72 | 56.86 | 56.72 | 56.86 | 2,305 | -0.34(-0.59%) |
Nov 03, 2016 | 57.20 | 57.20 | 57.20 | 57.20 | 272 | +0.05(+0.09%) |
Nov 02, 2016 | 57.34 | 57.34 | 56.87 | 57.15 | 2,854 | -0.59(-1.02%) |
Nov 01, 2016 | 57.74 | 57.74 | 57.74 | 57.74 | 132 | -0.90(-1.53%) |
Oct 31, 2016 | 58.58 | 58.73 | 58.58 | 58.64 | 18,297 | -0.16(-0.28%) |
Oct 28, 2016 | 58.94 | 58.94 | 58.80 | 58.80 | 569 | -0.31(-0.52%) |
Oct 26, 2016 | 59.11 | 297 | -0.29(-0.49%) | |||
Oct 25, 2016 | 59.86 | 59.86 | 59.30 | 59.40 | 1,155 | -0.13(-0.22%) |
Oct 24, 2016 | 59.86 | 59.99 | 59.41 | 59.53 | 3,109 | -0.11(-0.18%) |
Oct 21, 2016 | 59.40 | 59.64 | 59.38 | 59.64 | 7,400 | +0.66(+1.13%) |
Oct 20, 2016 | 58.56 | 58.99 | 58.56 | 58.98 | 2,151 | +0.50(+0.85%) |
Oct 19, 2016 | 58.44 | 58.68 | 58.40 | 58.48 | 1,667 | +0.32(+0.55%) |
Oct 18, 2016 | 58.28 | 58.31 | 58.09 | 58.16 | 8,743 | +0.20(+0.35%) |
Oct 17, 2016 | 58.20 | 58.20 | 57.96 | 57.96 | 1,658 | -0.09(-0.15%) |
Oct 14, 2016 | 58.04 | 58.08 | 58.04 | 58.05 | 2,724 | +0.53(+0.93%) |
Oct 13, 2016 | 57.62 | 58.35 | 57.51 | 57.51 | 18,014 | -0.25(-0.43%) |
Oct 12, 2016 | 57.84 | 57.84 | 57.76 | 57.76 | 384 | +0.25(+0.43%) |
Oct 11, 2016 | 57.40 | 57.51 | 57.40 | 57.51 | 476 | +1.02(+1.80%) |
Oct 06, 2016 | 56.07 | 56.49 | 56.07 | 56.49 | 10 | +0.81(+1.46%) |
Oct 05, 2016 | 56.20 | 56.20 | 55.68 | 55.68 | 1,144 | -0.47(-0.85%) |
Oct 04, 2016 | 56.45 | 56.58 | 55.91 | 56.15 | 8,826 | +0.16(+0.29%) |