Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 66.69 | 66.69 | 66.69 | 0 | +0.14(+0.22%) | |
Dec 29, 2016 | 66.86 | 67.23 | 66.17 | 66.55 | 2,858,788 | -0.41(-0.61%) |
Dec 28, 2016 | 67.55 | 67.86 | 66.75 | 66.95 | 2,796,177 | -0.55(-0.81%) |
Dec 27, 2016 | 67.61 | 67.62 | 67.33 | 67.50 | 2,276,492 | +0.01(+0.01%) |
Dec 23, 2016 | 67.49 | 67.49 | 67.49 | 0 | +0.35(+0.52%) | |
Dec 22, 2016 | 67.52 | 67.85 | 67.07 | 67.14 | 3,182,366 | -0.67(-0.98%) |
Dec 21, 2016 | 67.62 | 68.03 | 67.24 | 67.81 | 3,603,947 | +0.23(+0.35%) |
Dec 20, 2016 | 67.52 | 67.97 | 67.10 | 67.57 | 3,604,407 | +0.46(+0.68%) |
Dec 19, 2016 | 67.23 | 67.64 | 66.75 | 67.11 | 3,417,490 | -0.41(-0.60%) |
Dec 16, 2016 | 67.78 | 67.86 | 67.14 | 67.52 | 9,109,115 | +0.05(+0.08%) |
Dec 15, 2016 | 67.11 | 68.19 | 66.93 | 67.47 | 4,511,558 | +0.78(+1.17%) |
Dec 14, 2016 | 66.20 | 68.18 | 65.94 | 66.68 | 6,015,398 | +0.21(+0.31%) |
Dec 13, 2016 | 66.32 | 66.83 | 65.82 | 66.48 | 3,142,483 | +0.23(+0.35%) |
Dec 12, 2016 | 67.25 | 67.25 | 65.85 | 66.24 | 4,040,249 | -1.07(-1.59%) |
Dec 09, 2016 | 67.38 | 67.44 | 66.88 | 67.31 | 2,851,251 | -0.13(-0.19%) |
Dec 08, 2016 | 67.34 | 67.70 | 66.61 | 67.44 | 3,794,159 | +0.56(+0.83%) |
Dec 07, 2016 | 65.24 | 67.27 | 65.03 | 66.88 | 6,444,069 | +1.78(+2.74%) |
Dec 06, 2016 | 65.24 | 65.49 | 64.89 | 65.10 | 4,262,376 | +0.25(+0.39%) |
Dec 05, 2016 | 65.12 | 65.40 | 64.81 | 64.85 | 4,353,003 | +0.15(+0.24%) |
Dec 02, 2016 | 65.29 | 65.41 | 64.31 | 64.69 | 3,286,894 | -0.60(-0.92%) |
Dec 01, 2016 | 65.22 | 65.51 | 64.62 | 65.30 | 4,773,850 | +0.44(+0.68%) |
Nov 30, 2016 | 64.82 | 65.12 | 64.62 | 64.86 | 5,339,484 | +0.50(+0.77%) |
Nov 29, 2016 | 65.00 | 65.05 | 64.27 | 64.36 | 4,237,419 | -0.58(-0.89%) |
Nov 28, 2016 | 65.30 | 65.51 | 64.79 | 64.94 | 4,911,435 | -0.66(-1.00%) |
Nov 25, 2016 | 65.69 | 65.88 | 65.23 | 65.59 | 2,110,985 | -0.02(-0.03%) |
Nov 23, 2016 | 65.61 | 65.61 | 65.61 | 0 | +1.04(+1.62%) | |
Nov 22, 2016 | 64.66 | 64.71 | 63.80 | 64.57 | 4,538,884 | +0.16(+0.25%) |
Nov 21, 2016 | 64.20 | 64.52 | 63.88 | 64.41 | 3,733,085 | +0.49(+0.76%) |
Nov 18, 2016 | 64.40 | 64.46 | 63.71 | 63.92 | 6,032,231 | -0.70(-1.09%) |
Nov 17, 2016 | 64.24 | 64.82 | 64.21 | 64.62 | 4,210,247 | +0.09(+0.14%) |
Nov 16, 2016 | 64.77 | 65.18 | 64.17 | 64.53 | 4,990,362 | -0.71(-1.09%) |
Nov 15, 2016 | 64.94 | 65.25 | 64.13 | 65.24 | 4,921,984 | +0.05(+0.07%) |
Nov 14, 2016 | 63.74 | 65.43 | 63.58 | 65.20 | 8,977,582 | +1.73(+2.72%) |
Nov 11, 2016 | 62.99 | 63.55 | 62.70 | 63.47 | 5,171,936 | +0.35(+0.56%) |
Nov 10, 2016 | 62.33 | 63.38 | 62.16 | 63.12 | 10,462,132 | +1.23(+1.99%) |
Nov 09, 2016 | 60.46 | 62.12 | 60.37 | 61.88 | 10,351,525 | +1.50(+2.49%) |
Nov 08, 2016 | 60.13 | 60.55 | 59.70 | 60.38 | 4,394,230 | +0.06(+0.10%) |
Nov 07, 2016 | 60.18 | 60.61 | 60.00 | 60.32 | 4,427,961 | +1.34(+2.27%) |
Nov 04, 2016 | 58.97 | 59.49 | 58.54 | 58.98 | 3,809,872 | +0.16(+0.28%) |
Nov 03, 2016 | 58.99 | 59.20 | 58.55 | 58.81 | 4,217,056 | -0.11(-0.18%) |
Nov 02, 2016 | 59.20 | 59.44 | 58.64 | 58.92 | 4,064,234 | -0.72(-1.21%) |
Nov 01, 2016 | 60.11 | 60.15 | 59.17 | 59.64 | 4,178,283 | -0.15(-0.26%) |
Oct 31, 2016 | 60.15 | 60.16 | 59.70 | 59.80 | 3,591,589 | -0.03(-0.05%) |
Oct 28, 2016 | 60.45 | 60.51 | 59.69 | 59.82 | 5,547,798 | -0.43(-0.72%) |
Oct 27, 2016 | 60.32 | 60.52 | 59.80 | 60.25 | 5,277,655 | +0.12(+0.19%) |
Oct 26, 2016 | 59.87 | 60.38 | 59.54 | 60.14 | 4,023,054 | +0.05(+0.09%) |
Oct 25, 2016 | 60.25 | 60.66 | 59.97 | 60.08 | 4,312,343 | -0.32(-0.52%) |
Oct 24, 2016 | 60.94 | 61.16 | 60.38 | 60.40 | 5,747,242 | -0.24(-0.40%) |
Oct 21, 2016 | 59.82 | 60.85 | 59.78 | 60.64 | 9,509,668 | +0.52(+0.87%) |
Oct 20, 2016 | 58.82 | 61.02 | 58.29 | 60.12 | 28,730,964 | +4.98(+9.03%) |
Oct 19, 2016 | 54.39 | 55.53 | 54.26 | 55.14 | 8,721,838 | +1.05(+1.95%) |
Oct 18, 2016 | 54.48 | 54.53 | 53.91 | 54.09 | 3,795,109 | +0.16(+0.30%) |
Oct 17, 2016 | 54.26 | 54.39 | 53.82 | 53.93 | 4,336,327 | -0.23(-0.42%) |
Oct 14, 2016 | 54.93 | 55.10 | 54.11 | 54.15 | 5,513,762 | -0.23(-0.43%) |
Oct 13, 2016 | 54.22 | 54.52 | 53.57 | 54.38 | 4,688,043 | -0.25(-0.46%) |
Oct 12, 2016 | 54.75 | 54.96 | 54.54 | 54.64 | 3,658,664 | -0.15(-0.28%) |
Oct 11, 2016 | 55.39 | 55.55 | 54.51 | 54.79 | 4,361,526 | -0.94(-1.68%) |
Oct 10, 2016 | 55.95 | 56.26 | 55.70 | 55.73 | 2,802,428 | +0.13(+0.23%) |
Oct 07, 2016 | 55.92 | 56.06 | 55.35 | 55.60 | 4,684,591 | -0.16(-0.29%) |
Oct 06, 2016 | 57.22 | 57.33 | 55.60 | 55.76 | 8,859,504 | -2.18(-3.76%) |
Oct 05, 2016 | 57.41 | 58.09 | 57.34 | 57.94 | 3,715,586 | +0.69(+1.21%) |
Oct 04, 2016 | 57.19 | 57.67 | 57.07 | 57.25 | 4,141,026 | +0.09(+0.16%) |