Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 66.80 | 66.80 | 66.80 | 0 | +0.22(+0.33%) | |
Dec 29, 2016 | 66.58 | 66.68 | 66.49 | 66.58 | 993,408 | +0.17(+0.26%) |
Dec 28, 2016 | 66.28 | 66.46 | 66.22 | 66.41 | 771,326 | +0.17(+0.26%) |
Dec 27, 2016 | 66.19 | 66.24 | 66.14 | 66.24 | 923,734 | -0.03(-0.05%) |
Dec 23, 2016 | 66.27 | 66.27 | 66.27 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 66.15 | 66.27 | 66.10 | 66.22 | 726,167 | -0.01(-0.01%) |
Dec 21, 2016 | 66.15 | 66.25 | 66.07 | 66.22 | 920,511 | +0.15(+0.22%) |
Dec 20, 2016 | 66.01 | 66.09 | 65.92 | 66.08 | 1,188,356 | -0.08(-0.12%) |
Dec 19, 2016 | 66.04 | 66.17 | 65.96 | 66.15 | 980,144 | +0.26(+0.39%) |
Dec 16, 2016 | 65.91 | 66.04 | 65.77 | 65.90 | 997,969 | +0.05(+0.07%) |
Dec 15, 2016 | 65.92 | 66.03 | 65.78 | 65.85 | 1,964,138 | -0.14(-0.21%) |
Dec 14, 2016 | 66.57 | 66.60 | 65.96 | 65.99 | 1,570,152 | -0.41(-0.62%) |
Dec 13, 2016 | 66.50 | 66.52 | 66.35 | 66.40 | 1,863,681 | +0.01(+0.01%) |
Dec 12, 2016 | 66.37 | 66.47 | 66.29 | 66.39 | 1,895,965 | -0.12(-0.19%) |
Dec 09, 2016 | 66.59 | 66.66 | 66.32 | 66.52 | 1,651,001 | -0.09(-0.14%) |
Dec 08, 2016 | 66.63 | 66.70 | 66.53 | 66.61 | 1,064,969 | -0.13(-0.20%) |
Dec 07, 2016 | 66.73 | 66.81 | 66.60 | 66.74 | 1,934,410 | +0.16(+0.25%) |
Dec 06, 2016 | 66.60 | 66.63 | 66.50 | 66.58 | 1,472,554 | +0.03(+0.05%) |
Dec 05, 2016 | 66.33 | 66.67 | 66.25 | 66.55 | 975,208 | +0.07(+0.11%) |
Dec 02, 2016 | 66.29 | 66.57 | 66.29 | 66.48 | 1,205,989 | +0.24(+0.36%) |
Dec 01, 2016 | 66.18 | 66.29 | 66.02 | 66.24 | 3,530,811 | -0.17(-0.25%) |
Nov 30, 2016 | 66.36 | 66.45 | 66.27 | 66.41 | 950,900 | -0.20(-0.30%) |
Nov 29, 2016 | 66.41 | 66.66 | 66.41 | 66.61 | 588,822 | +0.07(+0.10%) |
Nov 28, 2016 | 66.51 | 66.63 | 66.39 | 66.54 | 597,002 | +0.21(+0.32%) |
Nov 25, 2016 | 66.41 | 66.48 | 66.26 | 66.33 | 461,229 | -0.04(-0.06%) |
Nov 23, 2016 | 66.37 | 66.37 | 66.37 | 0 | -0.28(-0.42%) | |
Nov 22, 2016 | 66.58 | 66.70 | 66.53 | 66.65 | 847,118 | +0.15(+0.22%) |
Nov 21, 2016 | 66.50 | 66.59 | 66.37 | 66.50 | 1,099,914 | +0.02(+0.02%) |
Nov 18, 2016 | 66.83 | 66.89 | 66.41 | 66.48 | 934,179 | -0.42(-0.63%) |
Nov 17, 2016 | 67.03 | 67.10 | 66.83 | 66.90 | 1,255,412 | -0.27(-0.40%) |
Nov 16, 2016 | 67.00 | 67.19 | 66.96 | 67.17 | 2,061,307 | +0.12(+0.18%) |
Nov 15, 2016 | 66.95 | 67.11 | 66.83 | 67.05 | 2,441,109 | +0.17(+0.25%) |
Nov 14, 2016 | 66.97 | 67.10 | 66.76 | 66.88 | 1,290,248 | -0.40(-0.60%) |
Nov 11, 2016 | 67.59 | 67.59 | 67.19 | 67.28 | 771,365 | -0.19(-0.28%) |
Nov 10, 2016 | 67.62 | 67.62 | 67.36 | 67.47 | 1,291,145 | -0.12(-0.17%) |
Nov 09, 2016 | 68.10 | 68.11 | 67.55 | 67.59 | 1,222,035 | -0.72(-1.06%) |
Nov 08, 2016 | 68.48 | 68.54 | 68.26 | 68.31 | 1,979,719 | -0.15(-0.22%) |
Nov 07, 2016 | 68.51 | 68.55 | 68.38 | 68.45 | 1,553,255 | -0.09(-0.14%) |
Nov 04, 2016 | 68.49 | 68.67 | 68.48 | 68.55 | 491,140 | +0.13(+0.19%) |
Nov 03, 2016 | 68.43 | 68.54 | 68.38 | 68.41 | 865,841 | -0.05(-0.08%) |
Nov 02, 2016 | 68.40 | 68.58 | 68.38 | 68.47 | 985,048 | +0.06(+0.09%) |
Nov 01, 2016 | 68.31 | 68.49 | 68.24 | 68.41 | 1,308,454 | -0.04(-0.06%) |
Oct 31, 2016 | 68.48 | 68.55 | 68.44 | 68.45 | 720,614 | +0.02(+0.03%) |
Oct 28, 2016 | 68.40 | 68.51 | 68.40 | 68.43 | 613,514 | -0.02(-0.03%) |
Oct 27, 2016 | 68.51 | 68.53 | 68.36 | 68.45 | 552,130 | -0.24(-0.35%) |
Oct 26, 2016 | 68.71 | 68.84 | 68.67 | 68.69 | 788,281 | -0.16(-0.24%) |
Oct 25, 2016 | 68.81 | 68.96 | 68.78 | 68.85 | 905,390 | +0.01(+0.01%) |
Oct 24, 2016 | 69.01 | 69.01 | 68.83 | 68.84 | 553,593 | -0.14(-0.20%) |
Oct 21, 2016 | 68.95 | 69.01 | 68.85 | 68.98 | 652,530 | +0.03(+0.04%) |
Oct 20, 2016 | 68.99 | 69.02 | 68.87 | 68.95 | 1,127,706 | +0.00(+0.00%) |
Oct 19, 2016 | 68.88 | 68.98 | 68.85 | 68.95 | 585,080 | +0.05(+0.08%) |
Oct 18, 2016 | 68.70 | 68.91 | 68.65 | 68.90 | 531,168 | +0.18(+0.26%) |
Oct 17, 2016 | 68.68 | 68.78 | 68.64 | 68.72 | 736,382 | +0.12(+0.18%) |
Oct 14, 2016 | 68.70 | 68.81 | 68.60 | 68.60 | 531,717 | -0.23(-0.34%) |
Oct 13, 2016 | 68.70 | 68.94 | 68.67 | 68.83 | 1,103,529 | +0.14(+0.20%) |
Oct 12, 2016 | 68.57 | 68.69 | 68.50 | 68.69 | 671,561 | +0.06(+0.09%) |
Oct 11, 2016 | 68.58 | 68.73 | 68.49 | 68.63 | 742,976 | -0.10(-0.15%) |
Oct 10, 2016 | 68.70 | 68.77 | 68.60 | 68.73 | 583,466 | -0.04(-0.06%) |
Oct 07, 2016 | 68.73 | 68.78 | 68.57 | 68.77 | 563,906 | +0.11(+0.16%) |
Oct 06, 2016 | 68.65 | 68.74 | 68.56 | 68.66 | 630,912 | +0.07(+0.10%) |
Oct 05, 2016 | 68.79 | 68.81 | 68.57 | 68.59 | 1,255,724 | -0.15(-0.21%) |
Oct 04, 2016 | 68.94 | 68.98 | 68.73 | 68.74 | 2,329,102 | -0.23(-0.34%) |