Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 61.99 | 61.99 | 61.99 | 0 | -0.42(-0.67%) | |
Dec 29, 2016 | 61.74 | 62.58 | 61.74 | 62.40 | 431,640 | +0.80(+1.30%) |
Dec 28, 2016 | 62.53 | 62.53 | 61.44 | 61.60 | 310,173 | -0.87(-1.39%) |
Dec 27, 2016 | 62.03 | 62.91 | 61.64 | 62.47 | 305,595 | +0.10(+0.16%) |
Dec 23, 2016 | 62.37 | 62.37 | 62.37 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.13 | 62.55 | 61.74 | 62.41 | 376,328 | +0.33(+0.53%) |
Dec 21, 2016 | 62.01 | 62.70 | 61.94 | 62.09 | 279,284 | -0.13(-0.20%) |
Dec 20, 2016 | 61.99 | 62.58 | 61.78 | 62.21 | 499,156 | +0.26(+0.42%) |
Dec 19, 2016 | 62.34 | 62.46 | 61.55 | 61.95 | 569,561 | -0.04(-0.07%) |
Dec 16, 2016 | 61.21 | 62.23 | 61.14 | 61.99 | 1,911,614 | +0.97(+1.59%) |
Dec 15, 2016 | 60.30 | 61.20 | 60.21 | 61.02 | 542,511 | +0.49(+0.81%) |
Dec 14, 2016 | 62.15 | 62.33 | 60.52 | 60.53 | 581,104 | -1.29(-2.08%) |
Dec 13, 2016 | 62.04 | 62.51 | 61.69 | 61.82 | 551,068 | -0.02(-0.03%) |
Dec 12, 2016 | 60.98 | 61.90 | 60.89 | 61.84 | 603,845 | +0.62(+1.01%) |
Dec 09, 2016 | 61.23 | 61.46 | 60.75 | 61.22 | 361,104 | +0.11(+0.18%) |
Dec 08, 2016 | 59.87 | 61.15 | 59.34 | 61.11 | 539,352 | +0.66(+1.09%) |
Dec 07, 2016 | 59.79 | 60.45 | 59.40 | 60.45 | 756,530 | +1.04(+1.76%) |
Dec 06, 2016 | 59.63 | 59.80 | 59.16 | 59.40 | 518,279 | -0.08(-0.13%) |
Dec 05, 2016 | 59.64 | 59.64 | 58.74 | 59.48 | 514,722 | -0.27(-0.45%) |
Dec 02, 2016 | 59.06 | 59.95 | 59.06 | 59.75 | 692,680 | +1.10(+1.87%) |
Dec 01, 2016 | 59.31 | 59.76 | 58.16 | 58.65 | 937,597 | -0.80(-1.35%) |
Nov 30, 2016 | 60.86 | 61.50 | 59.45 | 59.45 | 1,155,348 | -2.53(-4.09%) |
Nov 29, 2016 | 60.62 | 62.11 | 60.50 | 61.99 | 883,419 | +1.21(+1.99%) |
Nov 28, 2016 | 61.13 | 61.17 | 60.59 | 60.77 | 768,525 | -0.16(-0.26%) |
Nov 25, 2016 | 59.95 | 60.96 | 59.95 | 60.93 | 309,382 | +1.12(+1.87%) |
Nov 23, 2016 | 59.81 | 59.81 | 59.81 | 0 | -0.32(-0.53%) | |
Nov 22, 2016 | 60.41 | 60.85 | 59.96 | 60.13 | 695,864 | -0.38(-0.63%) |
Nov 21, 2016 | 59.72 | 60.80 | 59.52 | 60.51 | 697,607 | +1.01(+1.69%) |
Nov 18, 2016 | 59.50 | 60.01 | 59.25 | 59.51 | 750,512 | +0.30(+0.51%) |
Nov 17, 2016 | 58.90 | 59.59 | 58.85 | 59.21 | 463,161 | -0.01(-0.01%) |
Nov 16, 2016 | 59.27 | 59.79 | 58.76 | 59.22 | 585,356 | -0.14(-0.24%) |
Nov 15, 2016 | 59.09 | 59.82 | 58.99 | 59.36 | 686,952 | +0.45(+0.76%) |
Nov 14, 2016 | 58.22 | 58.99 | 57.73 | 58.91 | 678,471 | +0.28(+0.48%) |
Nov 11, 2016 | 58.39 | 59.38 | 58.36 | 58.63 | 700,632 | +0.08(+0.14%) |
Nov 10, 2016 | 60.14 | 60.69 | 56.92 | 58.54 | 991,903 | -1.33(-2.22%) |
Nov 09, 2016 | 59.61 | 60.35 | 59.21 | 59.87 | 413,987 | -0.91(-1.50%) |
Nov 08, 2016 | 60.34 | 61.43 | 60.34 | 60.79 | 493,788 | +0.35(+0.58%) |
Nov 07, 2016 | 59.43 | 60.50 | 59.03 | 60.44 | 395,376 | +1.48(+2.51%) |
Nov 04, 2016 | 59.61 | 60.10 | 58.96 | 58.96 | 424,534 | -0.32(-0.55%) |
Nov 03, 2016 | 58.59 | 59.62 | 58.25 | 59.28 | 380,999 | +0.40(+0.68%) |
Nov 02, 2016 | 59.73 | 59.79 | 58.76 | 58.88 | 441,454 | -0.89(-1.49%) |
Nov 01, 2016 | 61.71 | 61.71 | 59.76 | 59.77 | 410,564 | -2.03(-3.28%) |
Oct 31, 2016 | 60.35 | 62.02 | 59.97 | 61.80 | 1,316,172 | +2.00(+3.35%) |
Oct 28, 2016 | 59.75 | 60.30 | 59.62 | 59.80 | 289,926 | +0.10(+0.17%) |
Oct 27, 2016 | 59.83 | 60.12 | 59.23 | 59.70 | 376,993 | -0.43(-0.72%) |
Oct 26, 2016 | 59.81 | 60.19 | 59.48 | 60.13 | 270,569 | +0.20(+0.33%) |
Oct 25, 2016 | 59.58 | 59.95 | 59.43 | 59.93 | 309,130 | +0.24(+0.40%) |
Oct 24, 2016 | 60.01 | 60.13 | 59.45 | 59.69 | 275,691 | +0.11(+0.18%) |
Oct 21, 2016 | 59.62 | 59.83 | 59.23 | 59.58 | 356,046 | -0.37(-0.62%) |
Oct 20, 2016 | 60.06 | 60.55 | 59.70 | 59.96 | 527,812 | -0.12(-0.21%) |
Oct 19, 2016 | 60.00 | 60.34 | 59.54 | 60.08 | 438,612 | +0.12(+0.21%) |
Oct 18, 2016 | 59.78 | 60.18 | 59.05 | 59.96 | 551,985 | +0.41(+0.68%) |
Oct 17, 2016 | 59.14 | 59.60 | 59.00 | 59.55 | 317,489 | +0.50(+0.84%) |
Oct 14, 2016 | 58.85 | 59.51 | 58.50 | 59.05 | 577,210 | +0.06(+0.10%) |
Oct 13, 2016 | 58.27 | 59.44 | 58.27 | 58.99 | 634,595 | +0.81(+1.40%) |
Oct 12, 2016 | 57.37 | 58.30 | 57.37 | 58.18 | 397,730 | +0.89(+1.55%) |
Oct 11, 2016 | 58.53 | 58.59 | 57.26 | 57.29 | 713,393 | -1.45(-2.46%) |
Oct 10, 2016 | 58.09 | 58.95 | 57.89 | 58.73 | 464,070 | +0.52(+0.90%) |
Oct 07, 2016 | 59.12 | 59.45 | 58.07 | 58.21 | 692,094 | -0.56(-0.95%) |
Oct 06, 2016 | 58.60 | 59.04 | 58.18 | 58.77 | 607,526 | +0.11(+0.18%) |
Oct 05, 2016 | 59.34 | 59.60 | 58.54 | 58.66 | 699,778 | -0.55(-0.93%) |
Oct 04, 2016 | 61.18 | 61.30 | 58.78 | 59.21 | 696,964 | -2.04(-3.34%) |