Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 63.08 | 63.08 | 63.08 | 0 | -0.31(-0.50%) | |
Dec 29, 2016 | 62.75 | 63.46 | 62.56 | 63.40 | 911,287 | +0.65(+1.03%) |
Dec 28, 2016 | 63.74 | 63.83 | 62.68 | 62.75 | 682,764 | -0.96(-1.51%) |
Dec 27, 2016 | 63.42 | 63.80 | 63.27 | 63.71 | 582,617 | +0.11(+0.18%) |
Dec 23, 2016 | 63.60 | 63.60 | 63.60 | 0 | +0.44(+0.70%) | |
Dec 22, 2016 | 63.49 | 63.79 | 63.06 | 63.15 | 916,982 | -0.31(-0.49%) |
Dec 21, 2016 | 63.95 | 64.48 | 63.45 | 63.46 | 1,058,459 | -0.34(-0.53%) |
Dec 20, 2016 | 64.08 | 64.79 | 63.68 | 63.80 | 1,370,024 | -0.10(-0.16%) |
Dec 19, 2016 | 63.72 | 64.09 | 63.04 | 63.91 | 912,185 | +0.37(+0.59%) |
Dec 16, 2016 | 63.16 | 63.72 | 62.70 | 63.53 | 3,012,314 | +0.78(+1.25%) |
Dec 15, 2016 | 62.67 | 63.05 | 62.34 | 62.75 | 1,353,008 | +0.03(+0.06%) |
Dec 14, 2016 | 64.98 | 65.27 | 62.65 | 62.72 | 1,344,156 | -1.93(-2.98%) |
Dec 13, 2016 | 64.25 | 65.01 | 64.25 | 64.64 | 1,427,937 | +0.36(+0.56%) |
Dec 12, 2016 | 63.20 | 64.29 | 63.20 | 64.28 | 1,271,985 | +0.63(+0.99%) |
Dec 09, 2016 | 63.78 | 63.85 | 63.10 | 63.66 | 1,132,884 | -0.03(-0.04%) |
Dec 08, 2016 | 62.87 | 63.75 | 62.41 | 63.68 | 1,103,281 | +0.34(+0.54%) |
Dec 07, 2016 | 63.10 | 63.67 | 62.98 | 63.34 | 1,211,614 | +0.38(+0.61%) |
Dec 06, 2016 | 63.20 | 63.50 | 62.73 | 62.96 | 1,224,999 | -0.26(-0.41%) |
Dec 05, 2016 | 62.88 | 63.25 | 61.88 | 63.22 | 969,344 | +0.00(+0.00%) |
Dec 02, 2016 | 62.97 | 63.50 | 62.83 | 63.22 | 1,310,967 | +0.70(+1.12%) |
Dec 01, 2016 | 62.79 | 63.12 | 61.83 | 62.52 | 1,154,177 | -0.65(-1.03%) |
Nov 30, 2016 | 65.86 | 65.86 | 63.17 | 63.18 | 1,740,227 | -3.06(-4.62%) |
Nov 29, 2016 | 65.25 | 66.36 | 65.22 | 66.24 | 1,122,858 | +0.94(+1.44%) |
Nov 28, 2016 | 65.09 | 65.92 | 65.08 | 65.30 | 1,094,862 | +0.47(+0.73%) |
Nov 25, 2016 | 63.33 | 64.93 | 63.33 | 64.82 | 631,082 | +1.63(+2.58%) |
Nov 23, 2016 | 63.19 | 63.19 | 63.19 | 0 | -1.44(-2.23%) | |
Nov 22, 2016 | 63.33 | 64.78 | 62.85 | 64.63 | 1,128,811 | +1.48(+2.35%) |
Nov 21, 2016 | 62.85 | 63.21 | 62.56 | 63.15 | 951,316 | +0.53(+0.85%) |
Nov 18, 2016 | 62.55 | 62.99 | 62.24 | 62.62 | 1,141,959 | +0.03(+0.06%) |
Nov 17, 2016 | 62.53 | 63.01 | 62.33 | 62.58 | 1,056,419 | -0.14(-0.22%) |
Nov 16, 2016 | 62.46 | 62.87 | 61.74 | 62.72 | 1,323,436 | +0.29(+0.46%) |
Nov 15, 2016 | 62.02 | 62.61 | 61.84 | 62.44 | 1,355,644 | +0.88(+1.43%) |
Nov 14, 2016 | 61.91 | 62.29 | 60.84 | 61.56 | 1,412,160 | -0.58(-0.94%) |
Nov 11, 2016 | 61.78 | 63.12 | 61.78 | 62.14 | 1,190,950 | +0.22(+0.35%) |
Nov 10, 2016 | 62.86 | 62.92 | 60.51 | 61.92 | 2,686,998 | -1.06(-1.69%) |
Nov 09, 2016 | 64.09 | 64.17 | 62.76 | 62.99 | 1,991,852 | -0.15(-0.23%) |
Nov 08, 2016 | 62.31 | 63.49 | 62.31 | 63.13 | 921,960 | +0.93(+1.50%) |
Nov 07, 2016 | 61.59 | 62.21 | 60.80 | 62.20 | 1,000,122 | +0.99(+1.62%) |
Nov 04, 2016 | 62.75 | 62.91 | 61.21 | 61.21 | 1,366,052 | -1.30(-2.08%) |
Nov 03, 2016 | 62.07 | 62.79 | 61.84 | 62.51 | 1,105,229 | -0.35(-0.55%) |
Nov 02, 2016 | 63.29 | 63.30 | 62.24 | 62.86 | 1,226,570 | -0.49(-0.77%) |
Nov 01, 2016 | 64.21 | 64.21 | 63.22 | 63.34 | 1,348,758 | -0.86(-1.34%) |
Oct 31, 2016 | 63.14 | 64.59 | 63.01 | 64.20 | 1,582,133 | +1.31(+2.08%) |
Oct 28, 2016 | 62.83 | 63.19 | 62.51 | 62.89 | 852,770 | +0.18(+0.29%) |
Oct 27, 2016 | 62.78 | 62.91 | 62.32 | 62.71 | 1,006,854 | -0.16(-0.26%) |
Oct 26, 2016 | 62.95 | 63.19 | 62.58 | 62.88 | 841,156 | -0.11(-0.18%) |
Oct 25, 2016 | 62.42 | 63.04 | 62.15 | 62.99 | 823,128 | +0.48(+0.76%) |
Oct 24, 2016 | 62.28 | 62.59 | 62.10 | 62.51 | 976,457 | +0.43(+0.70%) |
Oct 21, 2016 | 61.80 | 62.30 | 61.74 | 62.08 | 685,931 | -0.14(-0.22%) |
Oct 20, 2016 | 62.22 | 62.60 | 62.00 | 62.22 | 765,911 | +0.08(+0.13%) |
Oct 19, 2016 | 62.60 | 62.70 | 61.51 | 62.14 | 1,315,983 | -0.66(-1.05%) |
Oct 18, 2016 | 62.63 | 63.03 | 62.00 | 62.80 | 1,100,881 | +0.59(+0.95%) |
Oct 17, 2016 | 62.37 | 62.61 | 62.11 | 62.21 | 620,559 | +0.01(+0.01%) |
Oct 14, 2016 | 62.23 | 62.86 | 61.97 | 62.20 | 999,689 | -0.03(-0.04%) |
Oct 13, 2016 | 61.91 | 62.69 | 61.71 | 62.23 | 863,130 | +0.41(+0.66%) |
Oct 12, 2016 | 61.12 | 61.97 | 61.11 | 61.82 | 968,409 | +0.69(+1.13%) |
Oct 11, 2016 | 61.65 | 61.65 | 60.80 | 61.12 | 1,057,282 | -0.77(-1.25%) |
Oct 10, 2016 | 61.42 | 62.09 | 61.41 | 61.90 | 986,137 | +0.64(+1.05%) |
Oct 07, 2016 | 62.24 | 62.62 | 61.23 | 61.25 | 1,189,087 | -0.49(-0.79%) |
Oct 06, 2016 | 61.71 | 61.91 | 61.19 | 61.74 | 1,691,835 | +0.03(+0.04%) |
Oct 05, 2016 | 62.50 | 62.85 | 61.67 | 61.71 | 1,406,778 | -0.64(-1.03%) |
Oct 04, 2016 | 64.04 | 64.32 | 61.84 | 62.36 | 2,064,187 | -1.86(-2.90%) |