Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.96 | 57.96 | 57.96 | 0 | -3.07(-5.02%) | |
Dec 29, 2016 | 59.46 | 61.34 | 58.88 | 61.03 | 1,029,732 | +2.61(+4.46%) |
Dec 28, 2016 | 58.04 | 58.54 | 57.40 | 58.42 | 600,755 | +0.37(+0.63%) |
Dec 27, 2016 | 57.64 | 58.52 | 57.27 | 58.05 | 516,838 | +1.06(+1.86%) |
Dec 23, 2016 | 56.99 | 56.99 | 56.99 | 0 | +0.38(+0.66%) | |
Dec 22, 2016 | 56.98 | 57.76 | 56.44 | 56.62 | 498,082 | -0.65(-1.13%) |
Dec 21, 2016 | 56.73 | 57.90 | 56.58 | 57.27 | 646,624 | +0.60(+1.07%) |
Dec 20, 2016 | 55.81 | 56.70 | 55.09 | 56.66 | 874,182 | -0.06(-0.11%) |
Dec 19, 2016 | 56.27 | 57.09 | 55.86 | 56.73 | 842,688 | +0.56(+0.99%) |
Dec 16, 2016 | 57.19 | 58.14 | 56.13 | 56.17 | 3,811,870 | -0.99(-1.73%) |
Dec 15, 2016 | 59.06 | 59.16 | 56.76 | 57.16 | 1,610,894 | -3.68(-6.05%) |
Dec 14, 2016 | 63.87 | 64.50 | 60.76 | 60.84 | 1,022,192 | -2.56(-4.04%) |
Dec 13, 2016 | 61.71 | 63.59 | 61.53 | 63.40 | 540,988 | +1.67(+2.70%) |
Dec 12, 2016 | 61.46 | 62.98 | 61.42 | 61.73 | 746,763 | +0.41(+0.67%) |
Dec 09, 2016 | 63.00 | 63.28 | 60.67 | 61.32 | 773,743 | -1.98(-3.12%) |
Dec 08, 2016 | 63.26 | 63.70 | 62.31 | 63.30 | 570,852 | -0.19(-0.30%) |
Dec 07, 2016 | 64.62 | 65.02 | 62.64 | 63.49 | 754,003 | -0.31(-0.49%) |
Dec 06, 2016 | 64.87 | 66.15 | 62.91 | 63.80 | 815,060 | -1.13(-1.73%) |
Dec 05, 2016 | 64.18 | 65.64 | 63.27 | 64.93 | 927,119 | +0.22(+0.34%) |
Dec 02, 2016 | 63.11 | 65.13 | 63.11 | 64.71 | 725,968 | +2.00(+3.20%) |
Dec 01, 2016 | 63.34 | 63.94 | 61.81 | 62.70 | 837,699 | -1.02(-1.59%) |
Nov 30, 2016 | 65.10 | 65.42 | 63.00 | 63.72 | 672,705 | -1.80(-2.75%) |
Nov 29, 2016 | 63.79 | 66.15 | 63.62 | 65.52 | 674,200 | +0.64(+0.99%) |
Nov 28, 2016 | 62.76 | 65.04 | 62.26 | 64.88 | 688,101 | +2.72(+4.37%) |
Nov 25, 2016 | 62.19 | 63.12 | 61.75 | 62.16 | 290,521 | +0.20(+0.32%) |
Nov 23, 2016 | 61.96 | 61.96 | 61.96 | 0 | -2.54(-3.94%) | |
Nov 22, 2016 | 64.15 | 64.76 | 62.68 | 64.50 | 562,190 | +0.73(+1.15%) |
Nov 21, 2016 | 62.61 | 64.12 | 62.61 | 63.77 | 679,700 | +1.45(+2.33%) |
Nov 18, 2016 | 61.81 | 62.99 | 61.52 | 62.32 | 604,998 | -0.05(-0.07%) |
Nov 17, 2016 | 63.84 | 64.68 | 61.30 | 62.36 | 738,797 | -1.21(-1.90%) |
Nov 16, 2016 | 63.37 | 63.96 | 61.57 | 63.57 | 557,372 | +0.20(+0.32%) |
Nov 15, 2016 | 60.67 | 63.73 | 60.09 | 63.37 | 1,136,481 | +2.64(+4.34%) |
Nov 14, 2016 | 60.62 | 61.38 | 56.19 | 60.74 | 1,475,680 | +0.82(+1.37%) |
Nov 11, 2016 | 66.00 | 66.48 | 59.49 | 59.91 | 1,510,573 | -6.08(-9.21%) |
Nov 10, 2016 | 69.73 | 70.34 | 65.35 | 65.99 | 1,369,278 | -3.98(-5.69%) |
Nov 09, 2016 | 72.58 | 72.73 | 68.70 | 69.97 | 1,014,394 | +1.42(+2.07%) |
Nov 08, 2016 | 69.33 | 70.66 | 67.40 | 68.55 | 602,911 | -0.49(-0.72%) |
Nov 07, 2016 | 68.49 | 70.11 | 67.81 | 69.04 | 824,562 | -0.33(-0.47%) |
Nov 04, 2016 | 68.35 | 69.84 | 67.55 | 69.37 | 1,021,586 | +1.30(+1.91%) |
Nov 03, 2016 | 64.05 | 69.27 | 62.46 | 68.07 | 1,298,744 | +4.86(+7.69%) |
Nov 02, 2016 | 65.39 | 65.81 | 63.09 | 63.21 | 945,140 | -0.53(-0.83%) |
Nov 01, 2016 | 64.34 | 65.48 | 63.67 | 63.75 | 719,249 | +0.78(+1.24%) |
Oct 31, 2016 | 60.54 | 63.20 | 60.16 | 62.97 | 573,854 | +2.53(+4.18%) |
Oct 28, 2016 | 60.68 | 61.63 | 59.34 | 60.44 | 625,823 | -0.48(-0.78%) |
Oct 27, 2016 | 62.70 | 62.92 | 60.62 | 60.92 | 498,423 | -1.43(-2.29%) |
Oct 26, 2016 | 63.32 | 63.97 | 61.90 | 62.35 | 564,384 | -1.02(-1.62%) |
Oct 25, 2016 | 62.00 | 64.18 | 61.81 | 63.37 | 655,640 | +1.88(+3.07%) |
Oct 24, 2016 | 62.78 | 63.00 | 60.19 | 61.49 | 677,812 | -1.05(-1.68%) |
Oct 21, 2016 | 64.17 | 64.20 | 62.32 | 62.54 | 611,020 | -1.48(-2.32%) |
Oct 20, 2016 | 63.76 | 64.27 | 62.82 | 64.02 | 538,832 | +0.16(+0.26%) |
Oct 19, 2016 | 63.95 | 65.00 | 63.28 | 63.86 | 899,351 | +0.84(+1.34%) |
Oct 18, 2016 | 62.10 | 63.13 | 61.14 | 63.01 | 505,646 | +1.80(+2.94%) |
Oct 17, 2016 | 60.42 | 61.97 | 60.42 | 61.21 | 656,177 | +0.86(+1.42%) |
Oct 14, 2016 | 60.59 | 61.87 | 59.80 | 60.35 | 531,528 | -0.94(-1.54%) |
Oct 13, 2016 | 60.33 | 63.13 | 60.28 | 61.29 | 812,959 | +0.66(+1.09%) |
Oct 12, 2016 | 59.72 | 61.38 | 59.66 | 60.63 | 617,461 | +1.08(+1.81%) |
Oct 11, 2016 | 60.39 | 61.47 | 59.50 | 59.55 | 729,737 | -1.41(-2.31%) |
Oct 10, 2016 | 62.15 | 62.15 | 60.74 | 60.96 | 685,408 | +0.47(+0.77%) |
Oct 07, 2016 | 61.17 | 62.22 | 59.17 | 60.50 | 1,057,325 | +0.48(+0.81%) |
Oct 06, 2016 | 61.30 | 62.29 | 59.28 | 60.01 | 1,323,192 | -3.00(-4.76%) |
Oct 05, 2016 | 63.47 | 63.72 | 61.52 | 63.01 | 1,025,854 | +0.21(+0.34%) |
Oct 04, 2016 | 66.98 | 66.98 | 62.31 | 62.80 | 1,742,215 | -6.27(-9.07%) |