Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 63.08 | 63.08 | 63.08 | 0 | +0.07(+0.10%) | |
Dec 29, 2016 | 63.13 | 63.47 | 62.58 | 63.01 | 523,685 | -0.21(-0.34%) |
Dec 28, 2016 | 64.25 | 64.64 | 63.08 | 63.23 | 455,370 | -0.74(-1.15%) |
Dec 27, 2016 | 63.24 | 64.26 | 63.21 | 63.96 | 659,053 | +0.76(+1.20%) |
Dec 23, 2016 | 63.21 | 63.21 | 63.21 | 0 | +0.49(+0.79%) | |
Dec 22, 2016 | 63.38 | 63.81 | 62.61 | 62.71 | 688,916 | -0.60(-0.94%) |
Dec 21, 2016 | 63.33 | 64.15 | 62.98 | 63.31 | 789,932 | +0.00(+0.00%) |
Dec 20, 2016 | 62.47 | 63.48 | 62.02 | 63.31 | 718,831 | +0.92(+1.48%) |
Dec 19, 2016 | 62.43 | 62.83 | 62.17 | 62.39 | 296,148 | -0.08(-0.13%) |
Dec 16, 2016 | 62.54 | 62.67 | 61.90 | 62.47 | 566,653 | -0.06(-0.09%) |
Dec 15, 2016 | 62.24 | 63.42 | 61.89 | 62.53 | 526,900 | +0.21(+0.34%) |
Dec 14, 2016 | 63.96 | 64.23 | 62.18 | 62.31 | 436,562 | -1.69(-2.64%) |
Dec 13, 2016 | 64.58 | 64.95 | 63.02 | 64.00 | 527,236 | -0.24(-0.38%) |
Dec 12, 2016 | 65.43 | 66.68 | 64.23 | 64.24 | 1,005,383 | -0.25(-0.39%) |
Dec 09, 2016 | 63.44 | 64.56 | 63.10 | 64.50 | 906,809 | +0.98(+1.54%) |
Dec 08, 2016 | 63.14 | 63.54 | 62.39 | 63.52 | 1,036,602 | +0.72(+1.14%) |
Dec 07, 2016 | 61.46 | 62.80 | 61.46 | 62.80 | 671,298 | +1.22(+1.98%) |
Dec 06, 2016 | 60.18 | 61.65 | 60.04 | 61.58 | 936,234 | +1.38(+2.29%) |
Dec 05, 2016 | 60.22 | 60.91 | 59.91 | 60.20 | 611,214 | +0.60(+1.00%) |
Dec 02, 2016 | 59.73 | 59.98 | 59.10 | 59.60 | 471,148 | -0.31(-0.51%) |
Dec 01, 2016 | 61.05 | 61.47 | 59.67 | 59.91 | 618,979 | -0.95(-1.56%) |
Nov 30, 2016 | 61.74 | 62.15 | 60.18 | 60.86 | 1,345,940 | -1.63(-2.61%) |
Nov 29, 2016 | 61.69 | 62.58 | 61.46 | 62.49 | 1,190,851 | +0.57(+0.92%) |
Nov 28, 2016 | 62.87 | 63.00 | 61.88 | 61.92 | 728,820 | -1.16(-1.83%) |
Nov 25, 2016 | 62.99 | 63.31 | 62.74 | 63.08 | 344,027 | +0.07(+0.10%) |
Nov 23, 2016 | 63.01 | 63.01 | 63.01 | 0 | -0.17(-0.27%) | |
Nov 22, 2016 | 62.90 | 63.30 | 62.67 | 63.18 | 657,764 | +0.45(+0.71%) |
Nov 21, 2016 | 62.62 | 63.40 | 62.59 | 62.73 | 544,676 | +0.15(+0.24%) |
Nov 18, 2016 | 62.78 | 63.06 | 62.44 | 62.58 | 971,482 | -0.26(-0.42%) |
Nov 17, 2016 | 63.04 | 63.77 | 62.83 | 62.85 | 606,408 | -0.19(-0.30%) |
Nov 16, 2016 | 63.26 | 63.68 | 62.89 | 63.03 | 381,953 | -0.71(-1.11%) |
Nov 15, 2016 | 64.27 | 65.34 | 63.26 | 63.74 | 667,001 | -0.53(-0.83%) |
Nov 14, 2016 | 64.53 | 64.98 | 63.81 | 64.27 | 670,257 | -0.15(-0.23%) |
Nov 11, 2016 | 64.91 | 65.34 | 64.38 | 64.42 | 607,756 | -0.60(-0.93%) |
Nov 10, 2016 | 64.48 | 66.24 | 64.48 | 65.03 | 856,023 | +0.79(+1.23%) |
Nov 09, 2016 | 62.89 | 64.91 | 62.63 | 64.23 | 663,002 | +0.83(+1.31%) |
Nov 08, 2016 | 62.82 | 63.78 | 62.52 | 63.41 | 573,416 | +0.41(+0.65%) |
Nov 07, 2016 | 63.82 | 64.20 | 62.70 | 63.00 | 775,520 | +0.01(+0.01%) |
Nov 04, 2016 | 62.81 | 63.86 | 62.57 | 62.99 | 672,541 | +0.09(+0.15%) |
Nov 03, 2016 | 63.72 | 64.30 | 62.81 | 62.90 | 709,755 | -0.80(-1.26%) |
Nov 02, 2016 | 63.20 | 64.09 | 63.15 | 63.70 | 937,920 | +0.43(+0.68%) |
Nov 01, 2016 | 62.37 | 63.45 | 62.02 | 63.27 | 1,375,108 | +0.98(+1.57%) |
Oct 31, 2016 | 62.78 | 63.22 | 62.27 | 62.29 | 805,883 | -0.36(-0.58%) |
Oct 28, 2016 | 62.79 | 64.20 | 62.37 | 62.65 | 1,114,254 | -0.29(-0.46%) |
Oct 27, 2016 | 61.40 | 62.99 | 60.37 | 62.94 | 1,522,496 | +1.53(+2.48%) |
Oct 26, 2016 | 66.14 | 69.19 | 60.94 | 61.42 | 1,558,959 | -2.39(-3.75%) |
Oct 25, 2016 | 64.90 | 65.09 | 63.40 | 63.81 | 617,242 | -1.27(-1.94%) |
Oct 24, 2016 | 65.45 | 65.58 | 64.85 | 65.07 | 543,427 | -0.13(-0.20%) |
Oct 21, 2016 | 64.46 | 65.36 | 63.89 | 65.20 | 320,936 | +0.33(+0.52%) |
Oct 20, 2016 | 65.10 | 65.57 | 64.85 | 64.87 | 289,872 | -0.35(-0.54%) |
Oct 19, 2016 | 65.04 | 65.30 | 64.51 | 65.22 | 445,537 | +0.47(+0.73%) |
Oct 18, 2016 | 64.92 | 65.14 | 64.39 | 64.75 | 535,958 | +1.00(+1.56%) |
Oct 17, 2016 | 63.98 | 64.13 | 63.46 | 63.75 | 525,958 | -0.45(-0.70%) |
Oct 14, 2016 | 64.96 | 65.26 | 64.17 | 64.20 | 499,957 | -0.51(-0.79%) |
Oct 13, 2016 | 65.24 | 65.24 | 64.47 | 64.71 | 792,320 | -1.12(-1.70%) |
Oct 12, 2016 | 65.22 | 66.02 | 64.99 | 65.83 | 390,879 | +0.56(+0.86%) |
Oct 11, 2016 | 66.50 | 66.64 | 64.86 | 65.27 | 386,938 | -1.46(-2.19%) |
Oct 10, 2016 | 66.92 | 67.52 | 66.35 | 66.73 | 262,751 | +0.21(+0.32%) |
Oct 07, 2016 | 68.23 | 68.23 | 65.63 | 66.51 | 924,208 | -1.45(-2.14%) |
Oct 06, 2016 | 67.49 | 68.43 | 67.46 | 67.97 | 512,394 | +0.30(+0.44%) |
Oct 05, 2016 | 67.04 | 67.81 | 66.45 | 67.67 | 543,286 | +0.72(+1.07%) |
Oct 04, 2016 | 67.82 | 68.18 | 66.88 | 66.95 | 441,774 | -0.77(-1.14%) |