Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 62.10 | 62.10 | 62.10 | 0 | +0.20(+0.32%) | |
Dec 29, 2016 | 62.50 | 63.45 | 61.15 | 61.90 | 183,001 | -0.40(-0.64%) |
Dec 28, 2016 | 62.75 | 62.75 | 61.70 | 62.30 | 171,461 | -0.40(-0.64%) |
Dec 27, 2016 | 62.75 | 63.95 | 62.35 | 62.70 | 140,037 | +0.25(+0.40%) |
Dec 23, 2016 | 62.45 | 62.45 | 62.45 | 0 | -0.75(-1.19%) | |
Dec 22, 2016 | 67.25 | 67.25 | 63.00 | 63.20 | 217,134 | -4.20(-6.23%) |
Dec 21, 2016 | 66.00 | 67.70 | 65.30 | 67.40 | 323,032 | +0.40(+0.60%) |
Dec 20, 2016 | 66.70 | 67.85 | 66.60 | 67.00 | 184,207 | +0.45(+0.68%) |
Dec 19, 2016 | 65.80 | 67.00 | 65.10 | 66.55 | 201,181 | +1.05(+1.60%) |
Dec 16, 2016 | 67.15 | 67.40 | 65.15 | 65.50 | 376,253 | -1.35(-2.02%) |
Dec 15, 2016 | 68.80 | 69.05 | 66.40 | 66.85 | 250,516 | -1.55(-2.27%) |
Dec 14, 2016 | 68.45 | 69.45 | 68.15 | 68.40 | 537,417 | -0.70(-1.01%) |
Dec 13, 2016 | 68.80 | 69.90 | 67.85 | 69.10 | 580,761 | +0.45(+0.66%) |
Dec 12, 2016 | 70.05 | 72.00 | 68.15 | 68.65 | 500,615 | -1.75(-2.49%) |
Dec 09, 2016 | 71.00 | 71.00 | 69.15 | 70.40 | 221,473 | -0.75(-1.05%) |
Dec 08, 2016 | 71.10 | 71.60 | 69.85 | 71.15 | 407,286 | +0.25(+0.35%) |
Dec 07, 2016 | 68.35 | 71.70 | 67.45 | 70.90 | 316,927 | +2.65(+3.88%) |
Dec 06, 2016 | 69.90 | 69.90 | 66.95 | 68.25 | 533,165 | -1.60(-2.29%) |
Dec 05, 2016 | 66.40 | 70.85 | 65.55 | 69.85 | 592,944 | +4.85(+7.46%) |
Dec 02, 2016 | 62.85 | 68.35 | 62.15 | 65.00 | 741,086 | +1.75(+2.77%) |
Dec 01, 2016 | 62.75 | 65.45 | 62.75 | 63.25 | 497,150 | +0.05(+0.08%) |
Nov 30, 2016 | 63.50 | 64.05 | 62.35 | 63.20 | 340,594 | -0.10(-0.16%) |
Nov 29, 2016 | 66.10 | 66.30 | 62.90 | 63.30 | 346,294 | -2.80(-4.24%) |
Nov 28, 2016 | 66.70 | 66.95 | 64.80 | 66.10 | 260,750 | -1.20(-1.78%) |
Nov 25, 2016 | 68.30 | 68.30 | 66.90 | 67.30 | 96,563 | -0.45(-0.66%) |
Nov 23, 2016 | 67.75 | 67.75 | 67.75 | 0 | -0.50(-0.73%) | |
Nov 22, 2016 | 66.45 | 68.45 | 65.50 | 68.25 | 167,408 | +2.50(+3.80%) |
Nov 21, 2016 | 64.50 | 66.30 | 64.50 | 65.75 | 162,636 | +0.70(+1.08%) |
Nov 18, 2016 | 66.25 | 66.70 | 64.45 | 65.05 | 269,842 | -1.80(-2.69%) |
Nov 17, 2016 | 66.15 | 66.95 | 64.30 | 66.85 | 169,150 | +0.70(+1.06%) |
Nov 16, 2016 | 64.90 | 66.45 | 64.35 | 66.15 | 154,178 | +1.20(+1.85%) |
Nov 15, 2016 | 65.30 | 65.50 | 63.00 | 64.95 | 146,574 | -0.80(-1.22%) |
Nov 14, 2016 | 64.50 | 67.35 | 64.50 | 65.75 | 249,984 | +1.95(+3.06%) |
Nov 11, 2016 | 61.45 | 64.05 | 60.05 | 63.80 | 229,786 | +2.70(+4.42%) |
Nov 10, 2016 | 58.65 | 61.70 | 58.65 | 61.10 | 203,603 | +3.05(+5.25%) |
Nov 09, 2016 | 54.45 | 58.25 | 54.20 | 58.05 | 167,877 | +2.35(+4.22%) |
Nov 08, 2016 | 55.50 | 55.70 | 54.45 | 55.70 | 122,208 | +0.15(+0.27%) |
Nov 07, 2016 | 55.20 | 55.80 | 54.60 | 55.55 | 158,484 | +1.25(+2.30%) |
Nov 04, 2016 | 53.60 | 54.50 | 53.40 | 54.30 | 243,643 | +0.70(+1.31%) |
Nov 03, 2016 | 53.65 | 54.50 | 53.40 | 53.60 | 131,025 | +0.25(+0.47%) |
Nov 02, 2016 | 52.50 | 53.75 | 52.05 | 53.35 | 160,583 | +0.80(+1.52%) |
Nov 01, 2016 | 53.80 | 53.80 | 52.40 | 52.55 | 177,081 | -1.25(-2.32%) |
Oct 31, 2016 | 52.95 | 53.80 | 51.91 | 53.80 | 245,861 | +0.80(+1.51%) |
Oct 28, 2016 | 53.30 | 53.90 | 52.45 | 53.00 | 261,951 | -0.45(-0.84%) |
Oct 27, 2016 | 54.40 | 54.85 | 52.85 | 53.45 | 199,731 | -1.00(-1.84%) |
Oct 26, 2016 | 54.15 | 55.20 | 54.05 | 54.45 | 112,410 | +0.05(+0.09%) |
Oct 25, 2016 | 55.00 | 55.95 | 53.90 | 54.40 | 198,797 | -1.40(-2.51%) |
Oct 24, 2016 | 56.00 | 56.70 | 55.65 | 55.80 | 130,507 | +0.05(+0.09%) |
Oct 21, 2016 | 55.10 | 56.20 | 55.10 | 55.75 | 266,373 | +0.15(+0.27%) |
Oct 20, 2016 | 55.10 | 55.80 | 54.65 | 55.60 | 303,784 | +0.30(+0.54%) |
Oct 19, 2016 | 53.55 | 55.45 | 52.90 | 55.30 | 225,605 | +1.25(+2.31%) |
Oct 18, 2016 | 54.50 | 55.02 | 54.00 | 54.05 | 153,455 | +0.10(+0.19%) |
Oct 17, 2016 | 55.30 | 55.65 | 53.90 | 53.95 | 279,271 | -1.42(-2.56%) |
Oct 14, 2016 | 54.92 | 55.57 | 54.92 | 55.37 | 139,740 | +0.58(+1.06%) |
Oct 13, 2016 | 55.86 | 55.93 | 54.60 | 54.79 | 298,213 | -1.63(-2.89%) |
Oct 12, 2016 | 55.99 | 56.76 | 55.82 | 56.42 | 139,623 | +0.57(+1.02%) |
Oct 11, 2016 | 56.50 | 56.71 | 55.63 | 55.85 | 147,150 | -0.48(-0.85%) |
Oct 10, 2016 | 55.75 | 56.66 | 55.75 | 56.33 | 154,751 | +0.80(+1.44%) |
Oct 07, 2016 | 55.22 | 55.92 | 55.14 | 55.53 | 148,363 | +0.50(+0.91%) |
Oct 06, 2016 | 55.55 | 55.55 | 55.00 | 55.03 | 163,856 | -0.31(-0.56%) |
Oct 05, 2016 | 54.91 | 55.73 | 54.86 | 55.34 | 165,072 | +0.54(+0.99%) |
Oct 04, 2016 | 53.72 | 55.15 | 53.58 | 54.80 | 362,583 | +1.02(+1.90%) |