Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 68.89 | 68.89 | 68.89 | 0 | -1.05(-1.50%) | |
Dec 29, 2016 | 70.14 | 70.42 | 69.55 | 69.94 | 201,329 | -0.24(-0.35%) |
Dec 28, 2016 | 71.60 | 72.43 | 69.84 | 70.18 | 261,017 | -1.05(-1.47%) |
Dec 27, 2016 | 71.10 | 71.76 | 70.69 | 71.23 | 196,880 | +0.63(+0.90%) |
Dec 23, 2016 | 70.60 | 70.60 | 70.60 | 0 | -0.55(-0.77%) | |
Dec 22, 2016 | 72.10 | 72.60 | 70.95 | 71.14 | 560,155 | -0.75(-1.05%) |
Dec 21, 2016 | 71.40 | 72.24 | 70.72 | 71.90 | 419,822 | +0.49(+0.69%) |
Dec 20, 2016 | 70.28 | 71.65 | 70.28 | 71.40 | 401,755 | +1.07(+1.51%) |
Dec 19, 2016 | 70.41 | 71.07 | 69.71 | 70.34 | 500,989 | -0.49(-0.70%) |
Dec 16, 2016 | 71.27 | 72.34 | 70.61 | 70.83 | 992,007 | -0.68(-0.96%) |
Dec 15, 2016 | 70.35 | 71.72 | 70.05 | 71.52 | 569,646 | +0.02(+0.02%) |
Dec 14, 2016 | 71.84 | 73.24 | 71.50 | 71.50 | 549,785 | -0.58(-0.81%) |
Dec 13, 2016 | 72.82 | 73.23 | 71.30 | 72.08 | 656,439 | -0.20(-0.28%) |
Dec 12, 2016 | 73.33 | 73.86 | 72.22 | 72.28 | 473,362 | -1.03(-1.41%) |
Dec 09, 2016 | 74.94 | 74.94 | 73.14 | 73.31 | 597,450 | -1.43(-1.91%) |
Dec 08, 2016 | 74.89 | 75.85 | 74.29 | 74.74 | 584,289 | -0.04(-0.06%) |
Dec 07, 2016 | 74.05 | 75.37 | 73.59 | 74.78 | 982,588 | +1.29(+1.76%) |
Dec 06, 2016 | 73.62 | 74.63 | 72.43 | 73.49 | 1,210,868 | -0.74(-1.00%) |
Dec 05, 2016 | 72.75 | 74.39 | 72.75 | 74.24 | 651,804 | +2.33(+3.24%) |
Dec 02, 2016 | 70.40 | 72.00 | 70.17 | 71.91 | 796,083 | +1.29(+1.83%) |
Dec 01, 2016 | 70.66 | 70.99 | 69.89 | 70.62 | 603,060 | +0.37(+0.53%) |
Nov 30, 2016 | 71.48 | 71.69 | 69.80 | 70.24 | 660,275 | -0.48(-0.69%) |
Nov 29, 2016 | 69.00 | 71.40 | 68.87 | 70.73 | 736,013 | -0.35(-0.49%) |
Nov 28, 2016 | 71.99 | 72.24 | 70.75 | 71.07 | 644,457 | -1.08(-1.50%) |
Nov 25, 2016 | 72.20 | 72.37 | 71.66 | 72.16 | 288,838 | +0.09(+0.12%) |
Nov 23, 2016 | 72.07 | 72.07 | 72.07 | 0 | +0.70(+0.98%) | |
Nov 22, 2016 | 68.03 | 71.78 | 67.80 | 71.37 | 1,469,790 | +3.91(+5.79%) |
Nov 21, 2016 | 67.02 | 67.54 | 66.19 | 67.46 | 709,658 | +1.04(+1.56%) |
Nov 18, 2016 | 66.75 | 66.75 | 66.07 | 66.42 | 663,122 | -0.55(-0.81%) |
Nov 17, 2016 | 68.20 | 68.31 | 66.81 | 66.97 | 627,205 | -1.04(-1.53%) |
Nov 16, 2016 | 67.91 | 68.36 | 67.05 | 68.01 | 636,494 | -0.38(-0.55%) |
Nov 15, 2016 | 66.68 | 68.49 | 66.09 | 68.39 | 680,671 | +0.59(+0.86%) |
Nov 14, 2016 | 67.83 | 68.49 | 67.27 | 67.80 | 633,589 | +0.93(+1.39%) |
Nov 11, 2016 | 67.47 | 67.97 | 65.89 | 66.87 | 526,276 | -0.35(-0.53%) |
Nov 10, 2016 | 67.14 | 67.79 | 66.04 | 67.22 | 1,343,420 | +1.32(+2.00%) |
Nov 09, 2016 | 62.31 | 66.60 | 61.79 | 65.90 | 2,158,580 | +6.12(+10.23%) |
Nov 08, 2016 | 59.11 | 60.16 | 59.11 | 59.79 | 491,970 | +0.37(+0.62%) |
Nov 07, 2016 | 59.74 | 59.99 | 58.91 | 59.42 | 577,600 | +0.68(+1.16%) |
Nov 04, 2016 | 57.97 | 59.42 | 57.75 | 58.74 | 718,252 | +0.73(+1.26%) |
Nov 03, 2016 | 57.80 | 58.69 | 57.74 | 58.00 | 828,787 | +0.40(+0.69%) |
Nov 02, 2016 | 58.02 | 59.06 | 57.60 | 57.61 | 713,054 | -0.67(-1.15%) |
Nov 01, 2016 | 59.72 | 60.20 | 57.94 | 58.28 | 864,499 | -0.97(-1.64%) |
Oct 31, 2016 | 58.22 | 59.37 | 57.86 | 59.25 | 816,038 | +1.29(+2.23%) |
Oct 28, 2016 | 57.53 | 58.57 | 57.40 | 57.96 | 996,401 | +0.34(+0.58%) |
Oct 27, 2016 | 58.65 | 58.77 | 57.44 | 57.63 | 746,336 | -1.10(-1.88%) |
Oct 26, 2016 | 59.00 | 59.72 | 58.45 | 58.73 | 869,564 | -0.35(-0.60%) |
Oct 25, 2016 | 59.34 | 60.23 | 59.00 | 59.08 | 954,782 | +0.03(+0.04%) |
Oct 24, 2016 | 60.53 | 60.53 | 58.89 | 59.06 | 862,006 | +0.16(+0.28%) |
Oct 21, 2016 | 59.24 | 59.55 | 58.08 | 58.89 | 1,444,551 | -1.14(-1.89%) |
Oct 20, 2016 | 57.87 | 60.09 | 56.08 | 60.03 | 2,840,076 | -2.48(-3.97%) |
Oct 19, 2016 | 61.30 | 62.68 | 61.07 | 62.51 | 1,081,755 | +1.38(+2.25%) |
Oct 18, 2016 | 61.30 | 61.86 | 60.26 | 61.13 | 514,404 | +1.06(+1.76%) |
Oct 17, 2016 | 59.35 | 60.20 | 59.35 | 60.07 | 605,218 | +0.95(+1.60%) |
Oct 14, 2016 | 59.38 | 59.62 | 58.88 | 59.12 | 372,692 | +0.14(+0.23%) |
Oct 13, 2016 | 58.85 | 59.36 | 58.34 | 58.99 | 606,588 | -1.23(-2.05%) |
Oct 12, 2016 | 59.73 | 60.40 | 59.31 | 60.22 | 498,480 | +0.41(+0.69%) |
Oct 11, 2016 | 60.16 | 60.61 | 59.51 | 59.80 | 479,326 | -0.92(-1.52%) |
Oct 10, 2016 | 60.19 | 61.52 | 60.67 | 60.73 | 365,176 | +0.53(+0.89%) |
Oct 07, 2016 | 60.88 | 61.67 | 59.46 | 60.19 | 843,090 | -0.28(-0.46%) |
Oct 06, 2016 | 59.86 | 60.59 | 59.83 | 60.47 | 687,262 | +0.00(+0.00%) |
Oct 05, 2016 | 60.25 | 60.49 | 59.52 | 60.47 | 643,349 | +0.84(+1.42%) |
Oct 04, 2016 | 60.50 | 60.56 | 59.53 | 59.62 | 736,450 | -1.23(-2.02%) |