Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 65.68 | 65.68 | 65.68 | 0 | -0.72(-1.08%) | |
Dec 29, 2016 | 66.67 | 67.18 | 65.78 | 66.40 | 45,755 | +0.02(+0.03%) |
Dec 28, 2016 | 67.38 | 67.44 | 65.94 | 66.38 | 57,031 | -0.78(-1.16%) |
Dec 27, 2016 | 66.37 | 67.24 | 65.79 | 67.16 | 38,364 | +0.55(+0.83%) |
Dec 23, 2016 | 66.61 | 66.61 | 66.61 | 0 | +1.42(+2.18%) | |
Dec 22, 2016 | 66.14 | 66.14 | 64.50 | 65.19 | 123,460 | -0.75(-1.14%) |
Dec 21, 2016 | 67.00 | 67.00 | 65.94 | 65.94 | 74,149 | -0.83(-1.24%) |
Dec 20, 2016 | 67.68 | 67.73 | 66.25 | 66.77 | 109,968 | -0.44(-0.65%) |
Dec 19, 2016 | 67.22 | 68.55 | 66.81 | 67.21 | 107,166 | +0.01(+0.01%) |
Dec 16, 2016 | 67.14 | 68.01 | 66.83 | 67.20 | 458,154 | -0.08(-0.12%) |
Dec 15, 2016 | 66.09 | 67.55 | 65.56 | 67.28 | 155,096 | +1.45(+2.20%) |
Dec 14, 2016 | 67.16 | 67.77 | 65.73 | 65.83 | 165,841 | -1.67(-2.47%) |
Dec 13, 2016 | 68.90 | 69.47 | 67.15 | 67.50 | 89,872 | -1.03(-1.50%) |
Dec 12, 2016 | 69.39 | 69.39 | 67.64 | 68.53 | 107,410 | -1.19(-1.71%) |
Dec 09, 2016 | 70.10 | 70.35 | 68.96 | 69.72 | 95,081 | -0.44(-0.63%) |
Dec 08, 2016 | 70.00 | 70.94 | 68.97 | 70.16 | 162,008 | +0.53(+0.76%) |
Dec 07, 2016 | 68.68 | 69.92 | 68.58 | 69.63 | 190,097 | +0.63(+0.91%) |
Dec 06, 2016 | 69.00 | 69.15 | 68.49 | 69.00 | 217,175 | +0.00(+0.00%) |
Dec 05, 2016 | 69.17 | 69.70 | 68.60 | 69.00 | 144,185 | +0.30(+0.44%) |
Dec 02, 2016 | 70.03 | 71.21 | 68.56 | 68.70 | 137,155 | -1.04(-1.49%) |
Dec 01, 2016 | 70.19 | 71.28 | 69.13 | 69.74 | 125,700 | -0.09(-0.13%) |
Nov 30, 2016 | 70.71 | 70.97 | 69.64 | 69.83 | 131,809 | -0.51(-0.73%) |
Nov 29, 2016 | 70.99 | 71.30 | 70.13 | 70.34 | 115,794 | -0.36(-0.51%) |
Nov 28, 2016 | 71.06 | 71.52 | 70.52 | 70.70 | 102,642 | -0.68(-0.95%) |
Nov 25, 2016 | 71.37 | 71.72 | 70.75 | 71.38 | 64,185 | -0.10(-0.14%) |
Nov 23, 2016 | 71.48 | 71.48 | 71.48 | 0 | -0.30(-0.42%) | |
Nov 22, 2016 | 70.52 | 71.99 | 70.01 | 71.78 | 131,929 | +1.88(+2.69%) |
Nov 21, 2016 | 69.92 | 70.65 | 69.20 | 69.90 | 114,176 | -0.05(-0.07%) |
Nov 18, 2016 | 69.39 | 70.10 | 68.87 | 69.95 | 104,541 | +0.89(+1.29%) |
Nov 17, 2016 | 69.93 | 70.50 | 68.97 | 69.06 | 97,953 | -0.87(-1.24%) |
Nov 16, 2016 | 69.15 | 70.26 | 67.49 | 69.93 | 171,342 | +0.78(+1.13%) |
Nov 15, 2016 | 70.00 | 70.00 | 68.13 | 69.15 | 206,774 | -0.95(-1.36%) |
Nov 14, 2016 | 69.75 | 73.05 | 68.43 | 70.10 | 209,954 | +0.52(+0.75%) |
Nov 11, 2016 | 64.59 | 69.65 | 63.54 | 69.58 | 230,509 | +4.68(+7.21%) |
Nov 10, 2016 | 64.28 | 65.30 | 63.85 | 64.90 | 243,013 | +1.14(+1.79%) |
Nov 09, 2016 | 57.30 | 64.57 | 57.30 | 63.76 | 197,475 | +6.45(+11.25%) |
Nov 08, 2016 | 57.09 | 58.10 | 56.62 | 57.31 | 85,775 | +0.13(+0.23%) |
Nov 07, 2016 | 56.65 | 57.98 | 56.65 | 57.18 | 174,866 | +1.53(+2.75%) |
Nov 04, 2016 | 56.84 | 56.90 | 55.35 | 55.65 | 155,664 | -1.29(-2.27%) |
Nov 03, 2016 | 56.51 | 57.09 | 55.53 | 56.94 | 182,909 | +0.75(+1.33%) |
Nov 02, 2016 | 57.57 | 58.19 | 55.98 | 56.19 | 90,737 | -1.63(-2.82%) |
Nov 01, 2016 | 58.46 | 58.47 | 57.04 | 57.82 | 136,889 | -0.25(-0.43%) |
Oct 31, 2016 | 57.26 | 58.33 | 56.80 | 58.07 | 117,905 | +0.75(+1.31%) |
Oct 28, 2016 | 57.68 | 58.02 | 56.89 | 57.32 | 54,732 | -0.11(-0.19%) |
Oct 27, 2016 | 57.50 | 57.77 | 57.23 | 57.43 | 69,548 | +0.03(+0.05%) |
Oct 26, 2016 | 57.38 | 58.08 | 57.23 | 57.40 | 50,730 | +0.05(+0.09%) |
Oct 25, 2016 | 57.96 | 58.05 | 56.93 | 57.35 | 51,588 | -0.54(-0.93%) |
Oct 24, 2016 | 57.59 | 58.59 | 57.54 | 57.89 | 88,709 | +1.28(+2.26%) |
Oct 21, 2016 | 56.27 | 57.05 | 56.19 | 56.61 | 41,897 | -0.22(-0.39%) |
Oct 20, 2016 | 57.66 | 57.66 | 56.63 | 56.83 | 47,674 | -1.08(-1.86%) |
Oct 19, 2016 | 57.87 | 58.37 | 56.95 | 57.91 | 93,311 | +0.28(+0.49%) |
Oct 18, 2016 | 57.85 | 57.99 | 57.13 | 57.63 | 51,905 | +0.50(+0.88%) |
Oct 17, 2016 | 56.75 | 57.37 | 56.49 | 57.13 | 38,254 | +0.38(+0.67%) |
Oct 14, 2016 | 56.95 | 57.30 | 56.24 | 56.75 | 60,373 | -0.04(-0.07%) |
Oct 13, 2016 | 55.73 | 57.10 | 55.72 | 56.79 | 68,604 | -0.05(-0.09%) |
Oct 12, 2016 | 57.24 | 57.41 | 56.72 | 56.84 | 69,667 | -0.19(-0.33%) |
Oct 11, 2016 | 58.18 | 58.19 | 56.62 | 57.03 | 75,848 | -1.71(-2.91%) |
Oct 10, 2016 | 58.45 | 59.18 | 57.54 | 58.74 | 65,901 | +0.72(+1.24%) |
Oct 07, 2016 | 58.68 | 58.78 | 57.54 | 58.02 | 68,199 | -1.70(-2.85%) |
Oct 06, 2016 | 58.96 | 59.95 | 58.48 | 59.72 | 64,783 | +0.19(+0.32%) |
Oct 05, 2016 | 59.49 | 60.39 | 58.49 | 59.53 | 143,086 | +0.39(+0.66%) |
Oct 04, 2016 | 59.22 | 59.99 | 58.98 | 59.14 | 74,730 | -0.12(-0.20%) |