Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 66.68 | 66.68 | 66.68 | 0 | -0.36(-0.54%) | |
Dec 29, 2016 | 67.14 | 67.83 | 66.88 | 67.04 | 589,411 | -0.23(-0.34%) |
Dec 28, 2016 | 68.13 | 68.30 | 67.12 | 67.27 | 710,304 | -0.82(-1.20%) |
Dec 27, 2016 | 67.63 | 68.39 | 67.27 | 68.09 | 607,126 | +0.46(+0.68%) |
Dec 23, 2016 | 67.63 | 67.63 | 67.63 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.16 | 68.68 | 67.24 | 67.37 | 965,929 | -0.50(-0.74%) |
Dec 21, 2016 | 68.85 | 69.26 | 67.79 | 67.87 | 1,024,293 | -0.83(-1.21%) |
Dec 20, 2016 | 67.82 | 68.84 | 67.80 | 68.70 | 1,274,622 | +0.94(+1.39%) |
Dec 19, 2016 | 67.34 | 68.07 | 66.44 | 67.76 | 925,435 | +0.57(+0.85%) |
Dec 16, 2016 | 67.92 | 68.43 | 66.63 | 67.19 | 2,734,400 | -0.39(-0.58%) |
Dec 15, 2016 | 66.81 | 68.18 | 66.47 | 67.58 | 1,543,430 | +0.59(+0.88%) |
Dec 14, 2016 | 67.00 | 68.36 | 66.57 | 66.99 | 3,129,056 | +1.85(+2.84%) |
Dec 13, 2016 | 64.61 | 65.92 | 64.48 | 65.14 | 1,332,333 | +0.89(+1.39%) |
Dec 12, 2016 | 64.79 | 64.84 | 63.68 | 64.25 | 1,055,493 | -0.69(-1.06%) |
Dec 09, 2016 | 66.37 | 66.57 | 64.82 | 64.94 | 1,224,125 | -1.37(-2.07%) |
Dec 08, 2016 | 65.86 | 66.79 | 65.58 | 66.31 | 1,099,500 | +0.16(+0.24%) |
Dec 07, 2016 | 64.71 | 66.18 | 64.40 | 66.15 | 1,310,173 | +1.22(+1.88%) |
Dec 06, 2016 | 64.41 | 64.98 | 64.04 | 64.93 | 1,235,759 | +0.62(+0.96%) |
Dec 05, 2016 | 64.00 | 64.59 | 63.62 | 64.31 | 1,972,314 | +0.44(+0.69%) |
Dec 02, 2016 | 63.34 | 64.14 | 62.83 | 63.87 | 2,284,018 | +0.36(+0.57%) |
Dec 01, 2016 | 66.48 | 66.50 | 63.50 | 63.51 | 2,888,765 | -3.19(-4.78%) |
Nov 30, 2016 | 67.30 | 67.48 | 66.44 | 66.70 | 1,752,466 | -0.58(-0.86%) |
Nov 29, 2016 | 66.34 | 67.76 | 66.11 | 67.28 | 1,897,669 | +1.11(+1.68%) |
Nov 28, 2016 | 66.52 | 66.79 | 65.90 | 66.17 | 987,741 | -0.78(-1.17%) |
Nov 25, 2016 | 66.70 | 66.97 | 66.10 | 66.95 | 439,745 | +0.47(+0.71%) |
Nov 23, 2016 | 66.48 | 66.48 | 66.48 | 0 | -0.34(-0.51%) | |
Nov 22, 2016 | 66.26 | 67.03 | 66.26 | 66.82 | 1,892,880 | -0.08(-0.12%) |
Nov 21, 2016 | 66.50 | 67.10 | 66.05 | 66.90 | 2,356,660 | +0.46(+0.69%) |
Nov 18, 2016 | 66.63 | 66.74 | 66.08 | 66.44 | 1,515,604 | -0.16(-0.24%) |
Nov 17, 2016 | 66.25 | 66.93 | 66.24 | 66.60 | 2,343,267 | +0.70(+1.06%) |
Nov 16, 2016 | 65.40 | 66.10 | 65.21 | 65.90 | 2,153,610 | +0.43(+0.66%) |
Nov 15, 2016 | 65.77 | 66.30 | 65.30 | 65.47 | 3,691,943 | +0.03(+0.05%) |
Nov 14, 2016 | 65.77 | 65.86 | 65.08 | 65.44 | 2,375,853 | -0.01(-0.02%) |
Nov 11, 2016 | 65.93 | 66.16 | 65.11 | 65.45 | 2,926,291 | -0.77(-1.16%) |
Nov 10, 2016 | 66.85 | 67.63 | 65.55 | 66.22 | 2,153,068 | -0.31(-0.47%) |
Nov 09, 2016 | 64.99 | 66.97 | 64.77 | 66.53 | 2,760,936 | +0.16(+0.24%) |
Nov 08, 2016 | 66.31 | 66.76 | 65.75 | 66.37 | 2,761,666 | -0.15(-0.23%) |
Nov 07, 2016 | 67.32 | 67.50 | 66.21 | 66.52 | 2,617,312 | +0.71(+1.08%) |
Nov 04, 2016 | 66.33 | 67.04 | 65.69 | 65.81 | 3,087,659 | -0.71(-1.07%) |
Nov 03, 2016 | 67.42 | 67.54 | 66.48 | 66.52 | 2,483,634 | -0.79(-1.17%) |
Nov 02, 2016 | 68.00 | 68.22 | 67.21 | 67.31 | 3,684,928 | -0.79(-1.16%) |
Nov 01, 2016 | 69.39 | 69.55 | 67.52 | 68.10 | 5,326,018 | -1.37(-1.97%) |
Oct 31, 2016 | 69.76 | 71.04 | 69.35 | 69.47 | 3,711,311 | -0.44(-0.63%) |
Oct 28, 2016 | 68.63 | 70.10 | 68.47 | 69.91 | 4,018,116 | +1.10(+1.60%) |
Oct 27, 2016 | 68.09 | 69.95 | 67.02 | 68.81 | 6,585,115 | +1.11(+1.64%) |
Oct 26, 2016 | 64.36 | 68.47 | 64.10 | 67.70 | 13,754,481 | +8.63(+14.61%) |
Oct 25, 2016 | 59.00 | 59.20 | 58.44 | 59.07 | 3,393,847 | +0.23(+0.39%) |
Oct 24, 2016 | 57.97 | 59.18 | 57.84 | 58.84 | 2,852,923 | +1.17(+2.03%) |
Oct 21, 2016 | 56.73 | 57.81 | 56.25 | 57.67 | 1,800,564 | +0.94(+1.66%) |
Oct 20, 2016 | 56.57 | 56.88 | 56.33 | 56.73 | 1,072,674 | +0.11(+0.19%) |
Oct 19, 2016 | 56.18 | 56.98 | 56.00 | 56.62 | 1,697,985 | +0.70(+1.25%) |
Oct 18, 2016 | 55.69 | 56.30 | 55.58 | 55.92 | 1,937,320 | +0.98(+1.78%) |
Oct 17, 2016 | 54.52 | 54.99 | 54.11 | 54.94 | 1,265,953 | +0.28(+0.51%) |
Oct 14, 2016 | 54.80 | 55.24 | 54.07 | 54.66 | 1,521,051 | +0.21(+0.39%) |
Oct 13, 2016 | 53.87 | 54.58 | 53.19 | 54.45 | 1,400,578 | +0.17(+0.31%) |
Oct 12, 2016 | 54.03 | 54.36 | 53.57 | 54.28 | 993,833 | +0.15(+0.28%) |
Oct 11, 2016 | 55.30 | 55.30 | 53.61 | 54.13 | 1,795,787 | -1.18(-2.13%) |
Oct 10, 2016 | 55.22 | 55.74 | 55.07 | 55.31 | 1,256,995 | +0.36(+0.66%) |
Oct 07, 2016 | 55.33 | 55.33 | 54.58 | 54.95 | 1,162,359 | +0.09(+0.16%) |
Oct 06, 2016 | 55.80 | 55.91 | 54.60 | 54.86 | 1,973,496 | -1.12(-2.00%) |
Oct 05, 2016 | 54.90 | 56.05 | 54.73 | 55.98 | 2,973,634 | +1.34(+2.45%) |
Oct 04, 2016 | 53.75 | 54.78 | 53.20 | 54.64 | 2,633,563 | +0.93(+1.73%) |