Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 66.75 | 66.75 | 66.75 | 0 | -2.40(-3.46%) | |
Dec 29, 2016 | 66.84 | 69.18 | 66.76 | 69.14 | 1,746,025 | +3.08(+4.66%) |
Dec 28, 2016 | 64.59 | 66.14 | 64.27 | 66.07 | 1,250,336 | +2.36(+3.71%) |
Dec 27, 2016 | 63.39 | 63.97 | 62.90 | 63.71 | 535,966 | +0.89(+1.42%) |
Dec 23, 2016 | 62.81 | 62.81 | 62.81 | 0 | +0.65(+1.04%) | |
Dec 22, 2016 | 61.79 | 62.78 | 61.58 | 62.17 | 789,804 | +0.71(+1.15%) |
Dec 21, 2016 | 61.62 | 61.83 | 60.90 | 61.46 | 1,096,572 | -0.30(-0.48%) |
Dec 20, 2016 | 60.51 | 62.02 | 60.30 | 61.76 | 1,044,164 | +0.16(+0.26%) |
Dec 19, 2016 | 61.12 | 62.31 | 60.49 | 61.60 | 1,177,093 | +1.50(+2.49%) |
Dec 16, 2016 | 60.30 | 61.55 | 59.77 | 60.10 | 1,608,631 | -0.05(-0.09%) |
Dec 15, 2016 | 60.12 | 60.67 | 59.05 | 60.16 | 2,403,377 | -2.03(-3.26%) |
Dec 14, 2016 | 65.24 | 66.34 | 62.13 | 62.18 | 1,560,987 | -2.44(-3.77%) |
Dec 13, 2016 | 63.69 | 64.76 | 63.40 | 64.62 | 784,291 | +0.93(+1.46%) |
Dec 12, 2016 | 64.26 | 64.88 | 63.48 | 63.70 | 963,812 | -0.24(-0.37%) |
Dec 09, 2016 | 65.58 | 65.91 | 63.47 | 63.93 | 908,784 | -1.34(-2.05%) |
Dec 08, 2016 | 65.03 | 65.44 | 64.40 | 65.27 | 575,306 | +0.03(+0.05%) |
Dec 07, 2016 | 64.75 | 66.05 | 64.75 | 65.24 | 1,030,186 | +1.35(+2.11%) |
Dec 06, 2016 | 63.41 | 64.43 | 63.38 | 63.89 | 906,116 | +0.20(+0.32%) |
Dec 05, 2016 | 62.74 | 64.13 | 62.09 | 63.69 | 1,416,510 | -0.80(-1.25%) |
Dec 02, 2016 | 63.30 | 64.89 | 63.15 | 64.49 | 926,243 | +1.20(+1.89%) |
Dec 01, 2016 | 61.62 | 64.87 | 61.59 | 63.29 | 1,599,087 | +0.45(+0.71%) |
Nov 30, 2016 | 63.11 | 63.29 | 62.21 | 62.85 | 1,181,100 | -1.51(-2.35%) |
Nov 29, 2016 | 63.17 | 64.61 | 63.07 | 64.36 | 915,059 | -0.59(-0.92%) |
Nov 28, 2016 | 63.17 | 65.17 | 62.77 | 64.96 | 1,383,852 | +2.84(+4.57%) |
Nov 25, 2016 | 62.24 | 62.55 | 61.85 | 62.12 | 715,967 | +0.15(+0.24%) |
Nov 23, 2016 | 61.97 | 61.97 | 61.97 | 0 | -2.20(-3.43%) | |
Nov 22, 2016 | 64.36 | 64.69 | 62.88 | 64.17 | 1,812,271 | -1.00(-1.54%) |
Nov 21, 2016 | 64.55 | 65.71 | 64.48 | 65.17 | 1,201,507 | +2.10(+3.32%) |
Nov 18, 2016 | 62.79 | 63.30 | 61.67 | 63.08 | 1,840,209 | -1.31(-2.04%) |
Nov 17, 2016 | 64.80 | 66.19 | 63.37 | 64.39 | 1,596,419 | -0.38(-0.58%) |
Nov 16, 2016 | 64.63 | 64.85 | 63.56 | 64.76 | 1,476,730 | -0.52(-0.79%) |
Nov 15, 2016 | 64.04 | 65.63 | 63.61 | 65.28 | 1,917,726 | +1.26(+1.97%) |
Nov 14, 2016 | 63.06 | 65.41 | 62.36 | 64.02 | 2,400,962 | -0.35(-0.54%) |
Nov 11, 2016 | 66.79 | 67.30 | 64.15 | 64.37 | 1,837,062 | -3.37(-4.98%) |
Nov 10, 2016 | 72.62 | 72.72 | 67.28 | 67.74 | 3,472,781 | -7.59(-10.08%) |
Nov 09, 2016 | 78.87 | 79.43 | 74.28 | 75.34 | 1,952,097 | +2.19(+3.00%) |
Nov 08, 2016 | 73.36 | 74.49 | 72.55 | 73.14 | 1,103,430 | -0.17(-0.24%) |
Nov 07, 2016 | 73.10 | 73.89 | 72.14 | 73.32 | 1,679,276 | -1.73(-2.31%) |
Nov 04, 2016 | 75.40 | 76.28 | 74.02 | 75.05 | 1,777,029 | -1.84(-2.40%) |
Nov 03, 2016 | 76.94 | 77.92 | 75.91 | 76.89 | 1,472,218 | -1.77(-2.25%) |
Nov 02, 2016 | 80.63 | 82.02 | 78.05 | 78.67 | 1,724,406 | +0.15(+0.19%) |
Nov 01, 2016 | 78.94 | 79.43 | 78.33 | 78.52 | 1,056,105 | +0.99(+1.27%) |
Oct 31, 2016 | 75.31 | 77.84 | 75.17 | 77.53 | 1,043,468 | +2.52(+3.35%) |
Oct 28, 2016 | 74.14 | 75.90 | 73.91 | 75.01 | 637,602 | +0.43(+0.57%) |
Oct 27, 2016 | 75.50 | 75.62 | 74.27 | 74.59 | 513,315 | -0.37(-0.49%) |
Oct 26, 2016 | 75.89 | 76.31 | 74.31 | 74.95 | 697,976 | -1.25(-1.64%) |
Oct 25, 2016 | 75.15 | 76.89 | 74.75 | 76.20 | 652,143 | +1.45(+1.94%) |
Oct 24, 2016 | 76.44 | 76.50 | 74.24 | 74.75 | 619,622 | -1.21(-1.60%) |
Oct 21, 2016 | 76.09 | 76.27 | 75.42 | 75.97 | 390,722 | +0.01(+0.01%) |
Oct 20, 2016 | 75.49 | 76.16 | 74.79 | 75.96 | 957,955 | -0.03(-0.05%) |
Oct 19, 2016 | 76.26 | 76.59 | 75.52 | 75.99 | 754,443 | +0.35(+0.46%) |
Oct 18, 2016 | 75.18 | 75.95 | 74.24 | 75.64 | 1,013,419 | +2.39(+3.27%) |
Oct 17, 2016 | 72.37 | 73.75 | 72.17 | 73.25 | 1,129,297 | +0.69(+0.95%) |
Oct 14, 2016 | 73.63 | 74.07 | 72.07 | 72.56 | 1,313,822 | -2.63(-3.50%) |
Oct 13, 2016 | 74.31 | 77.08 | 74.04 | 75.19 | 916,763 | +1.18(+1.59%) |
Oct 12, 2016 | 73.98 | 74.93 | 73.55 | 74.01 | 1,139,772 | +0.71(+0.97%) |
Oct 11, 2016 | 75.11 | 75.25 | 73.29 | 73.30 | 1,917,542 | -2.68(-3.53%) |
Oct 10, 2016 | 77.16 | 77.58 | 75.83 | 75.98 | 1,077,337 | -1.13(-1.46%) |
Oct 07, 2016 | 79.00 | 79.51 | 76.02 | 77.11 | 2,273,923 | +0.87(+1.15%) |
Oct 06, 2016 | 76.98 | 77.76 | 75.69 | 76.24 | 2,085,699 | -2.92(-3.69%) |
Oct 05, 2016 | 79.56 | 80.12 | 77.42 | 79.16 | 1,726,216 | +0.03(+0.03%) |
Oct 04, 2016 | 85.06 | 85.06 | 78.78 | 79.13 | 2,673,041 | -7.59(-8.76%) |