Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 63.72 | 63.72 | 63.72 | 0 | -0.04(-0.06%) | |
Dec 29, 2016 | 63.75 | 63.81 | 63.72 | 63.75 | 4,667 | +0.19(+0.29%) |
Dec 28, 2016 | 64.00 | 64.07 | 63.57 | 63.57 | 2,429 | -0.61(-0.95%) |
Dec 27, 2016 | 64.25 | 64.25 | 64.13 | 64.18 | 15,403 | +0.10(+0.15%) |
Dec 23, 2016 | 64.08 | 64.08 | 64.08 | 0 | +0.13(+0.21%) | |
Dec 22, 2016 | 63.90 | 64.04 | 63.89 | 63.95 | 20,353 | -0.28(-0.44%) |
Dec 21, 2016 | 64.34 | 64.41 | 64.23 | 64.23 | 4,707 | -0.08(-0.12%) |
Dec 20, 2016 | 64.23 | 64.33 | 64.21 | 64.30 | 4,731 | +0.19(+0.29%) |
Dec 19, 2016 | 63.88 | 64.16 | 63.88 | 64.12 | 5,314 | +0.12(+0.18%) |
Dec 16, 2016 | 63.87 | 64.40 | 63.87 | 64.00 | 12,211 | -0.02(-0.04%) |
Dec 15, 2016 | 64.15 | 64.21 | 64.00 | 64.03 | 14,092 | +0.22(+0.34%) |
Dec 14, 2016 | 64.54 | 64.57 | 63.81 | 63.81 | 6,468 | -0.70(-1.09%) |
Dec 13, 2016 | 64.50 | 64.55 | 64.33 | 64.51 | 41,987 | +0.32(+0.50%) |
Dec 12, 2016 | 64.24 | 64.59 | 64.01 | 64.19 | 18,614 | -0.02(-0.02%) |
Dec 09, 2016 | 64.21 | 64.33 | 64.00 | 64.20 | 14,564 | +0.02(+0.03%) |
Dec 08, 2016 | 63.95 | 64.20 | 63.94 | 64.18 | 16,582 | +0.38(+0.59%) |
Dec 07, 2016 | 63.07 | 63.80 | 63.07 | 63.80 | 5,139 | +0.75(+1.19%) |
Dec 06, 2016 | 63.15 | 63.15 | 62.83 | 63.05 | 3,710 | +0.33(+0.52%) |
Dec 05, 2016 | 62.74 | 62.74 | 62.56 | 62.73 | 4,294 | +0.49(+0.79%) |
Dec 02, 2016 | 62.52 | 62.52 | 62.17 | 62.24 | 2,593 | +0.04(+0.06%) |
Dec 01, 2016 | 62.58 | 62.68 | 62.20 | 62.20 | 6,813 | -0.56(-0.89%) |
Nov 30, 2016 | 63.11 | 63.11 | 62.75 | 62.76 | 5,073 | -0.18(-0.28%) |
Nov 29, 2016 | 62.89 | 63.10 | 62.89 | 62.93 | 5,802 | +0.17(+0.27%) |
Nov 28, 2016 | 63.38 | 63.38 | 62.76 | 62.76 | 7,420 | -0.23(-0.37%) |
Nov 25, 2016 | 62.91 | 63.07 | 62.91 | 63.00 | 1,319 | +0.26(+0.42%) |
Nov 23, 2016 | 62.74 | 62.74 | 62.74 | 0 | +0.07(+0.11%) | |
Nov 22, 2016 | 62.64 | 62.67 | 62.24 | 62.67 | 6,470 | +0.18(+0.28%) |
Nov 21, 2016 | 62.33 | 62.49 | 62.30 | 62.49 | 4,625 | +0.42(+0.68%) |
Nov 18, 2016 | 62.11 | 62.13 | 61.98 | 62.07 | 12,883 | -0.18(-0.28%) |
Nov 17, 2016 | 62.26 | 62.01 | 62.24 | 14,001 | +0.33(+0.53%) | |
Nov 16, 2016 | 61.99 | 62.01 | 61.73 | 61.92 | 110,274 | -0.11(-0.17%) |
Nov 15, 2016 | 61.80 | 62.11 | 61.76 | 62.02 | 67,022 | +0.61(+0.99%) |
Nov 14, 2016 | 61.63 | 61.81 | 61.33 | 61.41 | 15,473 | +0.29(+0.48%) |
Nov 11, 2016 | 61.36 | 61.36 | 61.03 | 61.12 | 2,673 | -0.07(-0.11%) |
Nov 10, 2016 | 61.69 | 61.69 | 60.93 | 61.19 | 2,923 | +0.04(+0.07%) |
Nov 09, 2016 | 60.28 | 61.16 | 60.28 | 61.15 | 2,803 | +0.60(+0.98%) |
Nov 08, 2016 | 60.43 | 60.67 | 60.43 | 60.55 | 5,154 | +0.39(+0.65%) |
Nov 07, 2016 | 60.10 | 60.19 | 59.98 | 60.16 | 6,661 | +1.08(+1.83%) |
Nov 04, 2016 | 59.18 | 59.31 | 59.08 | 59.08 | 1,765 | -0.07(-0.11%) |
Nov 03, 2016 | 59.24 | 59.47 | 59.15 | 59.15 | 2,116 | -0.07(-0.11%) |
Nov 02, 2016 | 59.51 | 59.53 | 59.20 | 59.21 | 4,035 | -0.32(-0.54%) |
Nov 01, 2016 | 59.91 | 59.91 | 59.44 | 59.53 | 4,741 | -0.71(-1.18%) |
Oct 31, 2016 | 60.06 | 60.25 | 60.06 | 60.24 | 6,533 | +0.05(+0.09%) |
Oct 28, 2016 | 59.83 | 60.23 | 59.83 | 60.19 | 1,608 | +0.30(+0.50%) |
Oct 27, 2016 | 60.05 | 60.24 | 59.88 | 59.89 | 3,014 | -0.27(-0.45%) |
Oct 26, 2016 | 59.93 | 60.40 | 59.93 | 60.16 | 3,531 | -0.21(-0.34%) |
Oct 25, 2016 | 60.47 | 60.47 | 60.25 | 60.36 | 6,464 | -0.26(-0.44%) |
Oct 24, 2016 | 60.85 | 60.85 | 60.52 | 60.63 | 2,638 | +0.33(+0.54%) |
Oct 21, 2016 | 60.30 | 60.30 | 60.30 | 60.30 | 664 | -0.10(-0.16%) |
Oct 20, 2016 | 60.33 | 60.44 | 60.33 | 60.40 | 1,704 | -0.19(-0.31%) |
Oct 19, 2016 | 60.36 | 60.65 | 60.36 | 60.58 | 4,729 | +0.11(+0.18%) |
Oct 18, 2016 | 60.43 | 60.50 | 60.33 | 60.48 | 7,704 | +0.33(+0.54%) |
Oct 17, 2016 | 60.31 | 60.31 | 60.03 | 60.15 | 4,659 | -0.46(-0.76%) |
Oct 14, 2016 | 60.52 | 60.62 | 60.52 | 60.62 | 809 | +0.40(+0.67%) |
Oct 13, 2016 | 60.21 | 60.21 | 60.21 | 60.21 | 292 | -0.25(-0.41%) |
Oct 12, 2016 | 60.42 | 60.50 | 60.42 | 60.46 | 3,408 | +0.25(+0.41%) |
Oct 11, 2016 | 60.69 | 60.69 | 60.03 | 60.21 | 4,150 | -0.80(-1.31%) |
Oct 10, 2016 | 61.07 | 61.07 | 61.01 | 61.01 | 1,446 | +0.24(+0.40%) |
Oct 07, 2016 | 60.89 | 60.89 | 60.54 | 60.77 | 2,419 | -0.29(-0.48%) |
Oct 06, 2016 | 60.84 | 61.12 | 60.79 | 61.06 | 2,990 | +0.07(+0.11%) |
Oct 05, 2016 | 61.03 | 61.14 | 60.99 | 60.99 | 1,815 | +0.06(+0.09%) |
Oct 04, 2016 | 61.23 | 61.23 | 60.79 | 60.94 | 956 | -0.24(-0.39%) |