Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 65.21 | 65.21 | 65.21 | 0 | +0.43(+0.66%) | |
Dec 29, 2016 | 64.36 | 64.92 | 64.35 | 64.78 | 32,187 | +0.87(+1.36%) |
Dec 28, 2016 | 64.94 | 65.00 | 63.89 | 63.91 | 13,451 | -0.72(-1.11%) |
Dec 27, 2016 | 63.06 | 64.96 | 63.06 | 64.63 | 45,855 | +1.52(+2.41%) |
Dec 23, 2016 | 63.11 | 63.11 | 63.11 | 0 | +0.27(+0.43%) | |
Dec 22, 2016 | 63.44 | 63.44 | 62.81 | 62.84 | 25,645 | -0.07(-0.11%) |
Dec 21, 2016 | 63.25 | 63.38 | 62.85 | 62.91 | 54,963 | -1.11(-1.73%) |
Dec 20, 2016 | 63.94 | 64.61 | 63.66 | 64.02 | 73,064 | -1.20(-1.85%) |
Dec 19, 2016 | 65.40 | 65.81 | 65.00 | 65.22 | 101,239 | -1.26(-1.90%) |
Dec 16, 2016 | 65.57 | 67.49 | 65.20 | 66.48 | 39,545 | -0.78(-1.16%) |
Dec 15, 2016 | 69.53 | 69.62 | 66.83 | 67.26 | 47,568 | -2.09(-3.01%) |
Dec 14, 2016 | 70.10 | 70.28 | 69.28 | 69.35 | 10,577 | -0.62(-0.89%) |
Dec 13, 2016 | 70.35 | 70.40 | 69.87 | 69.97 | 115,451 | +0.62(+0.89%) |
Dec 12, 2016 | 70.43 | 70.43 | 69.28 | 69.35 | 21,707 | -1.14(-1.62%) |
Dec 09, 2016 | 71.11 | 71.17 | 70.42 | 70.49 | 23,013 | -0.40(-0.56%) |
Dec 08, 2016 | 69.33 | 71.42 | 69.12 | 70.89 | 34,384 | +0.50(+0.71%) |
Dec 07, 2016 | 70.58 | 70.75 | 69.97 | 70.39 | 24,497 | -0.12(-0.17%) |
Dec 06, 2016 | 71.25 | 71.53 | 70.32 | 70.51 | 9,682 | -1.17(-1.63%) |
Dec 05, 2016 | 70.40 | 72.04 | 70.24 | 71.68 | 34,405 | +0.46(+0.65%) |
Dec 02, 2016 | 71.20 | 71.75 | 70.83 | 71.22 | 31,949 | -0.92(-1.28%) |
Dec 01, 2016 | 72.35 | 72.57 | 71.58 | 72.14 | 59,149 | -1.62(-2.20%) |
Nov 30, 2016 | 74.02 | 74.37 | 73.44 | 73.76 | 21,678 | +0.57(+0.78%) |
Nov 29, 2016 | 72.84 | 73.45 | 72.66 | 73.19 | 35,316 | +0.58(+0.80%) |
Nov 28, 2016 | 71.95 | 72.99 | 71.80 | 72.61 | 62,053 | +1.40(+1.97%) |
Nov 25, 2016 | 70.35 | 71.30 | 70.35 | 71.21 | 13,870 | +0.31(+0.44%) |
Nov 23, 2016 | 70.90 | 70.90 | 70.90 | 0 | -0.41(-0.57%) | |
Nov 22, 2016 | 71.76 | 71.82 | 71.12 | 71.31 | 49,936 | +1.32(+1.89%) |
Nov 21, 2016 | 70.10 | 70.25 | 69.36 | 69.99 | 28,372 | +0.30(+0.43%) |
Nov 18, 2016 | 68.70 | 69.88 | 68.49 | 69.69 | 16,793 | -0.26(-0.37%) |
Nov 17, 2016 | 69.04 | 69.82 | 69.04 | 69.95 | 58,074 | +1.07(+1.55%) |
Nov 16, 2016 | 68.60 | 69.19 | 68.54 | 68.88 | 22,872 | +1.12(+1.65%) |
Nov 15, 2016 | 67.54 | 68.01 | 67.46 | 67.76 | 152,909 | +1.01(+1.51%) |
Nov 14, 2016 | 65.83 | 67.24 | 65.60 | 66.75 | 76,252 | +1.99(+3.07%) |
Nov 11, 2016 | 65.50 | 66.19 | 64.35 | 64.76 | 177,061 | -1.50(-2.26%) |
Nov 10, 2016 | 66.33 | 66.89 | 65.79 | 66.26 | 113,428 | +1.13(+1.73%) |
Nov 09, 2016 | 65.63 | 65.63 | 64.28 | 65.13 | 55,798 | +1.54(+2.42%) |
Nov 08, 2016 | 63.19 | 64.22 | 63.19 | 63.59 | 40,192 | +0.87(+1.39%) |
Nov 07, 2016 | 60.80 | 63.13 | 60.65 | 62.72 | 73,180 | +2.72(+4.53%) |
Nov 04, 2016 | 59.65 | 60.58 | 59.55 | 60.00 | 23,373 | +0.71(+1.19%) |
Nov 03, 2016 | 59.95 | 60.02 | 59.26 | 59.30 | 7,378 | -1.09(-1.81%) |
Nov 02, 2016 | 61.05 | 61.07 | 60.37 | 60.39 | 15,076 | -0.42(-0.69%) |
Nov 01, 2016 | 60.75 | 61.08 | 60.42 | 60.81 | 92,966 | +1.38(+2.32%) |
Oct 31, 2016 | 58.80 | 59.46 | 58.74 | 59.43 | 17,144 | +0.01(+0.02%) |
Oct 28, 2016 | 59.07 | 59.63 | 58.95 | 59.42 | 24,382 | +0.62(+1.05%) |
Oct 27, 2016 | 59.12 | 59.20 | 58.78 | 58.80 | 6,365 | -0.64(-1.08%) |
Oct 26, 2016 | 60.37 | 60.44 | 59.40 | 59.44 | 15,955 | -1.39(-2.29%) |
Oct 25, 2016 | 61.57 | 61.61 | 60.77 | 60.83 | 11,754 | -0.04(-0.07%) |
Oct 24, 2016 | 60.41 | 60.90 | 59.74 | 60.87 | 12,712 | +1.15(+1.93%) |
Oct 21, 2016 | 59.49 | 60.23 | 59.49 | 59.72 | 23,668 | -0.92(-1.52%) |
Oct 20, 2016 | 60.85 | 60.93 | 60.35 | 60.64 | 16,131 | -0.46(-0.75%) |
Oct 19, 2016 | 61.35 | 61.48 | 61.00 | 61.10 | 8,734 | -0.34(-0.55%) |
Oct 18, 2016 | 61.75 | 62.18 | 61.19 | 61.44 | 65,252 | +0.09(+0.15%) |
Oct 17, 2016 | 61.36 | 61.69 | 61.05 | 61.35 | 41,472 | -0.93(-1.49%) |
Oct 14, 2016 | 61.61 | 62.43 | 61.18 | 62.28 | 14,148 | +0.92(+1.50%) |
Oct 13, 2016 | 61.49 | 61.55 | 61.12 | 61.36 | 12,401 | -0.91(-1.46%) |
Oct 12, 2016 | 62.57 | 62.94 | 62.05 | 62.27 | 11,748 | +0.11(+0.18%) |
Oct 11, 2016 | 63.01 | 63.14 | 62.13 | 62.16 | 31,934 | -1.85(-2.89%) |
Oct 10, 2016 | 63.85 | 64.36 | 63.85 | 64.01 | 7,743 | -0.25(-0.39%) |
Oct 07, 2016 | 65.04 | 65.04 | 63.65 | 64.26 | 11,597 | -0.05(-0.08%) |
Oct 06, 2016 | 63.69 | 64.48 | 63.69 | 64.31 | 22,571 | -0.62(-0.96%) |
Oct 05, 2016 | 65.63 | 65.86 | 64.82 | 64.93 | 31,176 | -2.09(-3.12%) |
Oct 04, 2016 | 67.90 | 67.92 | 66.93 | 67.02 | 30,585 | -1.30(-1.90%) |