Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 63.80 | 63.80 | 63.80 | 0 | -0.30(-0.47%) | |
Dec 29, 2016 | 63.45 | 64.45 | 63.40 | 64.10 | 79,774 | +0.70(+1.10%) |
Dec 28, 2016 | 63.90 | 63.90 | 63.15 | 63.40 | 95,996 | -0.30(-0.47%) |
Dec 27, 2016 | 64.35 | 64.75 | 63.55 | 63.70 | 70,383 | -0.50(-0.78%) |
Dec 23, 2016 | 64.20 | 64.20 | 64.20 | 0 | +0.65(+1.02%) | |
Dec 22, 2016 | 62.90 | 63.70 | 62.49 | 63.55 | 96,325 | +0.50(+0.79%) |
Dec 21, 2016 | 63.55 | 63.80 | 62.95 | 63.05 | 108,269 | -0.55(-0.86%) |
Dec 20, 2016 | 65.55 | 65.85 | 62.42 | 63.60 | 277,224 | -1.80(-2.75%) |
Dec 19, 2016 | 65.40 | 66.65 | 65.00 | 65.40 | 92,209 | +0.15(+0.23%) |
Dec 16, 2016 | 64.70 | 65.50 | 64.15 | 65.25 | 429,793 | +0.65(+1.01%) |
Dec 15, 2016 | 65.75 | 65.75 | 63.80 | 64.60 | 316,467 | -1.00(-1.52%) |
Dec 14, 2016 | 67.75 | 68.30 | 65.40 | 65.60 | 221,314 | -2.15(-3.17%) |
Dec 13, 2016 | 68.70 | 69.20 | 67.50 | 67.75 | 143,698 | -0.35(-0.51%) |
Dec 12, 2016 | 65.90 | 68.50 | 65.50 | 68.10 | 179,200 | +1.95(+2.95%) |
Dec 09, 2016 | 66.80 | 67.60 | 65.25 | 66.15 | 218,232 | -0.30(-0.45%) |
Dec 08, 2016 | 65.10 | 66.60 | 64.55 | 66.45 | 141,709 | +1.25(+1.92%) |
Dec 07, 2016 | 61.90 | 65.30 | 61.75 | 65.20 | 228,809 | +2.40(+3.82%) |
Dec 06, 2016 | 61.60 | 63.45 | 61.40 | 62.80 | 197,666 | +1.50(+2.45%) |
Dec 05, 2016 | 59.15 | 61.40 | 59.05 | 61.30 | 232,542 | +2.30(+3.90%) |
Dec 02, 2016 | 59.60 | 59.70 | 57.85 | 59.00 | 265,221 | -0.05(-0.08%) |
Dec 01, 2016 | 62.05 | 62.05 | 58.70 | 59.05 | 470,573 | -2.85(-4.60%) |
Nov 30, 2016 | 64.75 | 64.85 | 61.60 | 61.90 | 204,666 | -2.65(-4.11%) |
Nov 29, 2016 | 65.95 | 66.10 | 64.00 | 64.55 | 208,819 | -1.40(-2.12%) |
Nov 28, 2016 | 68.00 | 68.55 | 65.90 | 65.95 | 190,263 | -2.75(-4.00%) |
Nov 25, 2016 | 67.95 | 68.80 | 67.40 | 68.70 | 64,591 | +1.10(+1.63%) |
Nov 23, 2016 | 67.60 | 67.60 | 67.60 | 0 | +1.20(+1.81%) | |
Nov 22, 2016 | 68.00 | 68.90 | 65.05 | 66.40 | 437,812 | -1.65(-2.42%) |
Nov 21, 2016 | 69.15 | 69.25 | 67.70 | 68.05 | 121,249 | -1.15(-1.66%) |
Nov 18, 2016 | 68.85 | 69.40 | 67.75 | 69.20 | 309,710 | +0.60(+0.87%) |
Nov 17, 2016 | 65.40 | 68.80 | 64.95 | 68.60 | 423,051 | +3.45(+5.30%) |
Nov 16, 2016 | 64.65 | 65.30 | 64.40 | 65.15 | 299,058 | +0.40(+0.62%) |
Nov 15, 2016 | 63.80 | 65.05 | 63.80 | 64.75 | 206,707 | +0.70(+1.09%) |
Nov 14, 2016 | 64.45 | 64.45 | 63.60 | 64.05 | 295,993 | +0.05(+0.08%) |
Nov 11, 2016 | 63.15 | 64.60 | 62.55 | 64.00 | 281,510 | +0.85(+1.35%) |
Nov 10, 2016 | 63.25 | 64.05 | 61.75 | 63.15 | 230,085 | +1.15(+1.85%) |
Nov 09, 2016 | 62.40 | 63.20 | 60.25 | 62.00 | 390,623 | -1.10(-1.74%) |
Nov 08, 2016 | 60.95 | 63.25 | 60.05 | 63.10 | 257,831 | +1.75(+2.85%) |
Nov 07, 2016 | 61.00 | 62.15 | 60.20 | 61.35 | 372,320 | +1.30(+2.16%) |
Nov 04, 2016 | 56.05 | 65.95 | 56.05 | 60.05 | 553,082 | +1.40(+2.39%) |
Nov 03, 2016 | 61.75 | 62.30 | 58.50 | 58.65 | 299,757 | -2.95(-4.79%) |
Nov 02, 2016 | 65.80 | 65.80 | 61.60 | 61.60 | 336,648 | -4.55(-6.88%) |
Nov 01, 2016 | 65.90 | 66.85 | 65.20 | 66.15 | 200,339 | +0.20(+0.30%) |
Oct 31, 2016 | 66.10 | 66.10 | 63.90 | 65.95 | 256,402 | +0.10(+0.15%) |
Oct 28, 2016 | 64.75 | 66.70 | 64.30 | 65.85 | 319,683 | +1.25(+1.93%) |
Oct 27, 2016 | 68.20 | 68.20 | 64.20 | 64.60 | 292,565 | -2.25(-3.37%) |
Oct 26, 2016 | 71.65 | 71.75 | 66.10 | 66.85 | 422,169 | -5.50(-7.60%) |
Oct 25, 2016 | 73.90 | 73.90 | 71.60 | 72.35 | 105,813 | -1.55(-2.10%) |
Oct 24, 2016 | 74.55 | 74.90 | 73.55 | 73.90 | 82,998 | -0.05(-0.07%) |
Oct 21, 2016 | 74.40 | 74.60 | 73.55 | 73.95 | 65,324 | -0.90(-1.20%) |
Oct 20, 2016 | 74.90 | 75.05 | 73.16 | 74.85 | 101,235 | -0.15(-0.20%) |
Oct 19, 2016 | 73.60 | 75.05 | 72.55 | 75.00 | 178,804 | +1.50(+2.04%) |
Oct 18, 2016 | 74.05 | 74.05 | 72.55 | 73.50 | 103,897 | +0.90(+1.24%) |
Oct 17, 2016 | 71.60 | 73.95 | 71.50 | 72.60 | 188,714 | +1.67(+2.35%) |
Oct 14, 2016 | 71.74 | 72.38 | 70.63 | 70.93 | 111,403 | -0.34(-0.48%) |
Oct 13, 2016 | 72.21 | 72.29 | 70.54 | 71.27 | 169,198 | -0.47(-0.66%) |
Oct 12, 2016 | 72.57 | 73.75 | 71.70 | 71.74 | 88,650 | -1.16(-1.59%) |
Oct 11, 2016 | 74.80 | 74.80 | 72.17 | 72.90 | 122,693 | -2.04(-2.72%) |
Oct 10, 2016 | 73.50 | 75.36 | 73.39 | 74.94 | 118,969 | +1.76(+2.41%) |
Oct 07, 2016 | 73.62 | 74.36 | 72.15 | 73.18 | 183,601 | -0.32(-0.44%) |
Oct 06, 2016 | 74.00 | 74.65 | 72.58 | 73.50 | 117,294 | -0.73(-0.98%) |
Oct 05, 2016 | 74.20 | 75.57 | 73.87 | 74.23 | 147,139 | +0.03(+0.04%) |
Oct 04, 2016 | 74.34 | 74.71 | 73.62 | 74.20 | 77,830 | -0.08(-0.11%) |