Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 65.76 | 65.76 | 65.76 | 0 | -0.94(-1.41%) | |
Dec 29, 2016 | 67.00 | 67.47 | 66.36 | 66.70 | 363,676 | -0.30(-0.44%) |
Dec 28, 2016 | 68.28 | 68.38 | 66.75 | 67.00 | 276,456 | -0.99(-1.45%) |
Dec 27, 2016 | 68.28 | 68.68 | 67.74 | 67.99 | 244,721 | +0.25(+0.36%) |
Dec 23, 2016 | 67.74 | 67.74 | 67.74 | 0 | -0.40(-0.58%) | |
Dec 22, 2016 | 68.78 | 69.27 | 67.99 | 68.13 | 286,909 | -0.74(-1.08%) |
Dec 21, 2016 | 69.07 | 69.62 | 68.80 | 68.88 | 410,460 | -0.40(-0.57%) |
Dec 20, 2016 | 68.97 | 70.26 | 68.75 | 69.27 | 483,499 | +0.79(+1.15%) |
Dec 19, 2016 | 68.23 | 68.78 | 67.89 | 68.48 | 339,426 | -0.10(-0.14%) |
Dec 16, 2016 | 68.33 | 69.02 | 67.99 | 68.58 | 1,014,109 | +0.30(+0.43%) |
Dec 15, 2016 | 67.49 | 68.88 | 66.80 | 68.28 | 880,315 | +0.40(+0.58%) |
Dec 14, 2016 | 68.23 | 69.17 | 67.49 | 67.89 | 654,079 | -1.33(-1.93%) |
Dec 13, 2016 | 70.80 | 70.80 | 67.79 | 69.22 | 916,391 | -1.09(-1.55%) |
Dec 12, 2016 | 70.36 | 70.80 | 69.27 | 70.31 | 484,857 | +0.05(+0.07%) |
Dec 09, 2016 | 71.35 | 71.59 | 70.06 | 70.26 | 478,637 | -1.04(-1.46%) |
Dec 08, 2016 | 71.54 | 72.04 | 70.46 | 71.30 | 472,251 | +0.20(+0.28%) |
Dec 07, 2016 | 70.11 | 71.35 | 69.72 | 71.10 | 626,983 | +0.94(+1.34%) |
Dec 06, 2016 | 69.91 | 70.65 | 69.07 | 70.16 | 840,159 | -0.30(-0.42%) |
Dec 05, 2016 | 71.64 | 72.53 | 70.31 | 70.46 | 1,080,840 | -0.54(-0.77%) |
Dec 02, 2016 | 70.16 | 71.54 | 69.76 | 71.00 | 747,255 | +0.84(+1.20%) |
Dec 01, 2016 | 67.79 | 71.10 | 67.79 | 70.16 | 1,452,283 | +3.06(+4.57%) |
Nov 30, 2016 | 65.81 | 67.68 | 65.81 | 67.10 | 1,100,188 | +1.93(+2.96%) |
Nov 29, 2016 | 65.12 | 65.47 | 64.72 | 65.17 | 406,829 | -0.30(-0.45%) |
Nov 28, 2016 | 65.66 | 66.16 | 65.22 | 65.47 | 887,837 | -0.30(-0.45%) |
Nov 25, 2016 | 65.47 | 65.91 | 64.63 | 65.76 | 122,675 | +0.25(+0.38%) |
Nov 23, 2016 | 65.52 | 65.52 | 65.52 | 0 | +0.69(+1.07%) | |
Nov 22, 2016 | 63.88 | 65.05 | 63.05 | 64.82 | 1,014,459 | +0.94(+1.47%) |
Nov 21, 2016 | 64.38 | 64.68 | 63.49 | 63.88 | 988,580 | +0.79(+1.25%) |
Nov 18, 2016 | 63.34 | 63.59 | 63.00 | 63.09 | 553,048 | -0.20(-0.31%) |
Nov 17, 2016 | 63.49 | 63.69 | 62.85 | 63.29 | 704,579 | -0.05(-0.08%) |
Nov 16, 2016 | 63.49 | 64.13 | 63.24 | 63.34 | 478,902 | -0.30(-0.47%) |
Nov 15, 2016 | 63.39 | 63.74 | 62.35 | 63.64 | 555,975 | +0.15(+0.23%) |
Nov 14, 2016 | 61.86 | 64.13 | 61.56 | 63.49 | 1,159,420 | +1.88(+3.05%) |
Nov 11, 2016 | 60.43 | 61.86 | 59.59 | 61.61 | 533,358 | +0.79(+1.30%) |
Nov 10, 2016 | 57.71 | 60.92 | 57.04 | 60.82 | 1,014,363 | +3.71(+6.49%) |
Nov 09, 2016 | 54.60 | 58.40 | 53.21 | 57.12 | 801,066 | +3.01(+5.57%) |
Nov 08, 2016 | 53.71 | 54.45 | 53.02 | 54.10 | 574,740 | +0.25(+0.46%) |
Nov 07, 2016 | 53.66 | 54.20 | 53.41 | 53.86 | 414,860 | +1.24(+2.35%) |
Nov 04, 2016 | 51.78 | 53.51 | 51.09 | 52.62 | 404,013 | +0.84(+1.62%) |
Nov 03, 2016 | 51.38 | 52.08 | 51.19 | 51.78 | 393,114 | +0.69(+1.35%) |
Nov 02, 2016 | 52.27 | 52.52 | 50.84 | 51.09 | 556,970 | -1.58(-3.00%) |
Nov 01, 2016 | 55.68 | 56.72 | 52.13 | 52.67 | 714,403 | -0.89(-1.66%) |
Oct 31, 2016 | 54.45 | 54.74 | 53.21 | 53.56 | 1,133,098 | -0.94(-1.72%) |
Oct 28, 2016 | 52.92 | 55.83 | 52.67 | 54.50 | 928,747 | +0.20(+0.36%) |
Oct 27, 2016 | 53.16 | 57.51 | 53.16 | 54.30 | 1,600,802 | -5.04(-8.49%) |
Oct 26, 2016 | 58.25 | 59.78 | 58.10 | 59.34 | 550,096 | +0.74(+1.26%) |
Oct 25, 2016 | 58.60 | 58.70 | 57.71 | 58.60 | 541,358 | -0.10(-0.17%) |
Oct 24, 2016 | 58.55 | 59.04 | 58.28 | 58.70 | 283,813 | +0.54(+0.93%) |
Oct 21, 2016 | 57.36 | 58.57 | 56.18 | 58.15 | 522,475 | +0.44(+0.77%) |
Oct 20, 2016 | 57.66 | 58.15 | 57.56 | 57.71 | 658,466 | -0.25(-0.43%) |
Oct 19, 2016 | 57.51 | 58.15 | 57.07 | 57.96 | 397,327 | +0.54(+0.95%) |
Oct 18, 2016 | 59.19 | 59.19 | 56.92 | 57.41 | 445,579 | -1.14(-1.94%) |
Oct 17, 2016 | 59.19 | 59.29 | 58.45 | 58.55 | 351,374 | -0.70(-1.18%) |
Oct 14, 2016 | 59.64 | 60.21 | 59.06 | 59.25 | 267,958 | +0.12(+0.20%) |
Oct 13, 2016 | 59.01 | 59.29 | 58.30 | 59.13 | 255,335 | -0.74(-1.24%) |
Oct 12, 2016 | 59.63 | 60.25 | 59.30 | 59.87 | 406,265 | +0.18(+0.30%) |
Oct 11, 2016 | 60.51 | 60.88 | 59.44 | 59.70 | 378,784 | -1.17(-1.92%) |
Oct 10, 2016 | 61.53 | 61.73 | 60.60 | 60.86 | 397,589 | -0.15(-0.24%) |
Oct 07, 2016 | 62.31 | 62.42 | 60.90 | 61.01 | 485,600 | -1.22(-1.95%) |
Oct 06, 2016 | 61.53 | 62.29 | 60.99 | 62.22 | 402,988 | +0.72(+1.17%) |
Oct 05, 2016 | 60.90 | 61.98 | 60.70 | 61.50 | 373,227 | +0.80(+1.32%) |
Oct 04, 2016 | 61.42 | 61.88 | 60.60 | 60.70 | 509,755 | -0.60(-0.98%) |