Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 66.17 | 66.17 | 66.17 | 0 | +0.48(+0.74%) | |
Dec 29, 2016 | 66.10 | 66.26 | 65.58 | 65.69 | 4,087 | -1.27(-1.90%) |
Dec 28, 2016 | 66.94 | 66.96 | 66.70 | 66.96 | 3,603 | -0.01(-0.01%) |
Dec 27, 2016 | 66.96 | 67.06 | 66.96 | 66.97 | 1,079 | -0.78(-1.15%) |
Dec 23, 2016 | 67.75 | 67.75 | 67.75 | 0 | +0.35(+0.52%) | |
Dec 22, 2016 | 67.44 | 67.51 | 67.04 | 67.40 | 7,002 | +0.07(+0.10%) |
Dec 21, 2016 | 67.46 | 67.46 | 67.33 | 67.33 | 689 | -0.38(-0.56%) |
Dec 20, 2016 | 67.78 | 67.86 | 67.55 | 67.71 | 48,097 | +1.07(+1.61%) |
Dec 19, 2016 | 66.75 | 66.94 | 66.55 | 66.64 | 1,773 | +0.39(+0.59%) |
Dec 16, 2016 | 66.25 | 66.49 | 66.01 | 66.25 | 7,240 | -0.76(-1.13%) |
Dec 15, 2016 | 66.84 | 67.09 | 66.82 | 67.01 | 8,215 | -1.02(-1.50%) |
Dec 14, 2016 | 68.86 | 68.97 | 68.03 | 68.03 | 43,032 | +0.38(+0.56%) |
Dec 13, 2016 | 67.81 | 67.89 | 67.34 | 67.65 | 10,470 | +0.24(+0.36%) |
Dec 12, 2016 | 68.17 | 68.17 | 66.98 | 67.41 | 8,106 | -0.90(-1.32%) |
Dec 09, 2016 | 68.67 | 68.71 | 68.22 | 68.31 | 26,369 | -0.53(-0.77%) |
Dec 08, 2016 | 68.85 | 68.90 | 68.32 | 68.84 | 9,937 | +3.05(+4.64%) |
Dec 07, 2016 | 64.88 | 65.79 | 64.68 | 65.79 | 27,436 | +3.79(+6.11%) |
Dec 06, 2016 | 61.23 | 63.05 | 61.19 | 62.00 | 12,111 | +1.93(+3.21%) |
Dec 05, 2016 | 59.91 | 60.49 | 59.91 | 60.07 | 1,267 | -0.15(-0.25%) |
Dec 02, 2016 | 60.33 | 60.50 | 60.22 | 60.22 | 4,294 | +0.07(+0.12%) |
Dec 01, 2016 | 59.89 | 60.15 | 59.59 | 60.15 | 2,842 | +0.26(+0.43%) |
Nov 30, 2016 | 59.95 | 60.14 | 59.89 | 59.89 | 26,405 | +0.62(+1.05%) |
Nov 29, 2016 | 59.51 | 59.59 | 59.27 | 59.27 | 9,658 | -0.23(-0.39%) |
Nov 28, 2016 | 59.76 | 59.76 | 59.50 | 59.50 | 24,274 | -0.34(-0.57%) |
Nov 25, 2016 | 59.94 | 60.33 | 59.84 | 59.84 | 1,796 | -2.09(-3.37%) |
Nov 23, 2016 | 61.93 | 61.93 | 61.93 | 0 | -0.37(-0.60%) | |
Nov 22, 2016 | 62.16 | 62.30 | 61.92 | 62.30 | 606 | +0.39(+0.63%) |
Nov 21, 2016 | 61.72 | 61.97 | 61.62 | 61.91 | 3,227 | +0.75(+1.22%) |
Nov 18, 2016 | 61.34 | 61.38 | 61.16 | 61.16 | 1,066 | -0.74(-1.20%) |
Nov 17, 2016 | 61.62 | 61.90 | 61.62 | 61.90 | 1,055 | +0.67(+1.09%) |
Nov 16, 2016 | 60.90 | 61.23 | 60.87 | 61.23 | 2,349 | +0.27(+0.44%) |
Nov 15, 2016 | 60.66 | 60.96 | 60.66 | 60.96 | 2,479 | +0.52(+0.86%) |
Nov 14, 2016 | 60.67 | 60.79 | 60.40 | 60.44 | 6,640 | -0.71(-1.16%) |
Nov 11, 2016 | 61.30 | 61.60 | 61.15 | 61.15 | 6,315 | +0.35(+0.58%) |
Nov 10, 2016 | 62.35 | 62.35 | 60.80 | 60.80 | 3,631 | -0.50(-0.82%) |
Nov 09, 2016 | 60.33 | 61.50 | 59.00 | 61.30 | 6,036 | -0.75(-1.21%) |
Nov 08, 2016 | 62.05 | 62.05 | 62.05 | 62.05 | 427 | +0.15(+0.24%) |
Nov 07, 2016 | 61.28 | 62.28 | 61.28 | 61.90 | 2,679 | +1.67(+2.77%) |
Nov 04, 2016 | 60.32 | 60.32 | 60.23 | 60.23 | 1,078 | -0.36(-0.59%) |
Nov 03, 2016 | 61.30 | 61.30 | 60.10 | 60.59 | 750 | -1.08(-1.75%) |
Nov 02, 2016 | 60.98 | 61.67 | 60.80 | 61.67 | 7,992 | -0.04(-0.06%) |
Nov 01, 2016 | 62.19 | 62.23 | 61.71 | 61.71 | 2,902 | -0.91(-1.45%) |
Oct 31, 2016 | 62.62 | 62.62 | 62.62 | 62.62 | 1,228 | -0.47(-0.74%) |
Oct 28, 2016 | 63.10 | 63.13 | 63.09 | 63.09 | 1,255 | +0.06(+0.10%) |
Oct 27, 2016 | 63.53 | 63.53 | 63.03 | 63.03 | 23,788 | +0.15(+0.24%) |
Oct 26, 2016 | 62.73 | 62.88 | 62.72 | 62.88 | 1,058 | +0.04(+0.06%) |
Oct 25, 2016 | 62.45 | 62.84 | 61.48 | 62.84 | 931 | +0.34(+0.54%) |
Oct 24, 2016 | 62.50 | 64.02 | 62.50 | 62.50 | 2,577 | -0.97(-1.53%) |
Oct 21, 2016 | 63.08 | 63.47 | 63.08 | 63.47 | 719 | -0.36(-0.56%) |
Oct 20, 2016 | 63.90 | 63.90 | 63.82 | 63.83 | 1,577 | +0.18(+0.28%) |
Oct 19, 2016 | 63.26 | 63.81 | 63.26 | 63.65 | 2,559 | -0.26(-0.41%) |
Oct 18, 2016 | 63.96 | 63.96 | 63.58 | 63.91 | 714 | -0.90(-1.39%) |
Oct 17, 2016 | 64.83 | 64.83 | 64.70 | 64.81 | 1,147 | +0.20(+0.31%) |
Oct 14, 2016 | 64.46 | 64.82 | 64.46 | 64.61 | 2,231 | +2.11(+3.38%) |
Oct 13, 2016 | 62.50 | 62.50 | 62.48 | 62.50 | 1,310 | -1.17(-1.84%) |
Oct 12, 2016 | 63.31 | 63.67 | 63.29 | 63.67 | 853 | -1.29(-1.99%) |
Oct 11, 2016 | 65.05 | 65.27 | 64.67 | 64.96 | 8,192 | +1.17(+1.83%) |
Oct 10, 2016 | 63.55 | 63.79 | 63.55 | 63.79 | 3,306 | +0.30(+0.46%) |
Oct 07, 2016 | 63.50 | 63.66 | 63.41 | 63.49 | 2,998 | -0.01(-0.01%) |
Oct 06, 2016 | 63.74 | 63.74 | 63.50 | 63.50 | 3,174 | -0.31(-0.49%) |
Oct 05, 2016 | 63.63 | 63.81 | 63.51 | 63.81 | 3,377 | +0.41(+0.65%) |
Oct 04, 2016 | 63.84 | 63.99 | 63.40 | 63.40 | 2,430 | -0.30(-0.47%) |