Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.32 | 72.32 | 72.32 | 0 | +0.34(+0.47%) | |
Dec 29, 2016 | 72.45 | 72.77 | 71.35 | 71.98 | 952,285 | -0.47(-0.65%) |
Dec 28, 2016 | 73.37 | 73.49 | 72.32 | 72.45 | 814,351 | -0.51(-0.70%) |
Dec 27, 2016 | 72.70 | 73.08 | 71.82 | 72.96 | 484,019 | +0.25(+0.35%) |
Dec 23, 2016 | 72.71 | 72.71 | 72.71 | 0 | -0.14(-0.19%) | |
Dec 22, 2016 | 73.32 | 73.43 | 72.50 | 72.85 | 1,066,675 | -0.31(-0.42%) |
Dec 21, 2016 | 72.82 | 73.31 | 72.28 | 73.16 | 1,080,383 | -0.06(-0.08%) |
Dec 20, 2016 | 72.55 | 73.65 | 72.20 | 73.21 | 1,482,397 | +1.20(+1.67%) |
Dec 19, 2016 | 71.91 | 72.26 | 71.04 | 72.01 | 1,076,235 | +0.17(+0.24%) |
Dec 16, 2016 | 73.34 | 73.50 | 71.74 | 71.84 | 2,834,328 | -1.30(-1.78%) |
Dec 15, 2016 | 72.20 | 73.87 | 71.79 | 73.14 | 2,218,204 | +1.27(+1.76%) |
Dec 14, 2016 | 71.75 | 73.42 | 71.07 | 71.87 | 2,978,847 | -0.41(-0.56%) |
Dec 13, 2016 | 72.10 | 72.74 | 71.50 | 72.28 | 2,512,579 | +0.15(+0.21%) |
Dec 12, 2016 | 72.62 | 73.06 | 71.54 | 72.13 | 1,774,748 | -0.45(-0.63%) |
Dec 09, 2016 | 72.58 | 72.69 | 72.05 | 72.58 | 2,258,233 | -0.32(-0.45%) |
Dec 08, 2016 | 72.13 | 73.52 | 71.79 | 72.91 | 2,267,928 | +0.37(+0.52%) |
Dec 07, 2016 | 70.11 | 72.59 | 70.11 | 72.53 | 3,719,075 | +2.38(+3.39%) |
Dec 06, 2016 | 69.51 | 70.17 | 69.03 | 70.15 | 1,220,642 | +0.80(+1.15%) |
Dec 05, 2016 | 69.07 | 70.00 | 68.99 | 69.36 | 1,940,507 | +0.72(+1.05%) |
Dec 02, 2016 | 69.00 | 69.47 | 68.03 | 68.63 | 2,116,623 | -0.74(-1.07%) |
Dec 01, 2016 | 67.05 | 69.82 | 66.29 | 69.37 | 3,486,506 | +2.66(+3.98%) |
Nov 30, 2016 | 66.39 | 67.33 | 66.04 | 66.72 | 1,817,189 | +1.13(+1.72%) |
Nov 29, 2016 | 65.36 | 66.03 | 65.36 | 65.59 | 1,461,263 | +0.44(+0.68%) |
Nov 28, 2016 | 65.91 | 66.38 | 65.06 | 65.14 | 1,640,044 | -1.26(-1.90%) |
Nov 25, 2016 | 66.49 | 66.69 | 66.10 | 66.40 | 583,445 | +0.11(+0.16%) |
Nov 23, 2016 | 66.30 | 66.30 | 66.30 | 0 | +0.09(+0.13%) | |
Nov 22, 2016 | 66.39 | 66.39 | 65.64 | 66.21 | 1,278,189 | +0.02(+0.02%) |
Nov 21, 2016 | 66.05 | 66.51 | 65.48 | 66.19 | 1,422,794 | +0.32(+0.48%) |
Nov 18, 2016 | 65.99 | 66.40 | 65.74 | 65.88 | 1,608,368 | +0.00(+0.00%) |
Nov 17, 2016 | 65.56 | 66.26 | 65.42 | 65.88 | 1,821,506 | +0.37(+0.57%) |
Nov 16, 2016 | 66.27 | 66.56 | 65.11 | 65.51 | 1,973,532 | -1.56(-2.33%) |
Nov 15, 2016 | 66.48 | 67.16 | 65.21 | 67.07 | 2,858,259 | +0.12(+0.18%) |
Nov 14, 2016 | 65.17 | 67.02 | 64.84 | 66.95 | 4,478,880 | +2.38(+3.68%) |
Nov 11, 2016 | 63.15 | 64.68 | 63.10 | 64.57 | 2,803,332 | +1.10(+1.73%) |
Nov 10, 2016 | 62.64 | 64.49 | 62.60 | 63.47 | 3,846,936 | +1.11(+1.78%) |
Nov 09, 2016 | 60.60 | 62.47 | 60.08 | 62.36 | 2,956,492 | +2.56(+4.29%) |
Nov 08, 2016 | 59.71 | 60.18 | 59.14 | 59.80 | 1,429,515 | -0.02(-0.03%) |
Nov 07, 2016 | 59.46 | 59.82 | 58.94 | 59.82 | 1,903,348 | +1.55(+2.66%) |
Nov 04, 2016 | 58.67 | 58.91 | 58.15 | 58.27 | 1,179,554 | -0.24(-0.41%) |
Nov 03, 2016 | 58.48 | 59.14 | 58.29 | 58.51 | 1,311,748 | +0.29(+0.50%) |
Nov 02, 2016 | 58.56 | 58.60 | 57.89 | 58.22 | 1,312,071 | -0.57(-0.96%) |
Nov 01, 2016 | 58.91 | 58.95 | 58.29 | 58.78 | 1,871,983 | +0.24(+0.41%) |
Oct 31, 2016 | 58.78 | 58.94 | 58.50 | 58.54 | 1,448,556 | +0.02(+0.03%) |
Oct 28, 2016 | 58.77 | 58.84 | 58.01 | 58.52 | 1,725,198 | +0.00(+0.00%) |
Oct 27, 2016 | 58.16 | 58.82 | 57.65 | 58.52 | 2,370,007 | +0.76(+1.32%) |
Oct 26, 2016 | 56.68 | 57.87 | 56.52 | 57.76 | 1,147,589 | +0.92(+1.62%) |
Oct 25, 2016 | 57.37 | 57.62 | 56.80 | 56.84 | 1,391,241 | -0.53(-0.93%) |
Oct 24, 2016 | 57.76 | 57.92 | 57.34 | 57.38 | 1,095,538 | +0.00(+0.00%) |
Oct 21, 2016 | 56.80 | 57.41 | 56.58 | 57.38 | 2,044,052 | +0.00(+0.00%) |
Oct 20, 2016 | 57.51 | 58.18 | 57.30 | 57.38 | 1,292,327 | -0.12(-0.21%) |
Oct 19, 2016 | 56.53 | 57.87 | 56.15 | 57.50 | 2,099,349 | +0.15(+0.25%) |
Oct 18, 2016 | 57.55 | 57.68 | 57.26 | 57.35 | 1,007,846 | +0.55(+0.97%) |
Oct 17, 2016 | 57.23 | 57.90 | 56.59 | 56.80 | 1,157,872 | -0.26(-0.45%) |
Oct 14, 2016 | 57.04 | 57.63 | 56.83 | 57.06 | 1,177,422 | +0.63(+1.12%) |
Oct 13, 2016 | 56.87 | 56.87 | 55.60 | 56.43 | 1,230,108 | -1.05(-1.83%) |
Oct 12, 2016 | 57.52 | 57.96 | 57.21 | 57.48 | 791,123 | +0.03(+0.06%) |
Oct 11, 2016 | 58.10 | 58.23 | 57.07 | 57.45 | 1,098,124 | -0.81(-1.39%) |
Oct 10, 2016 | 58.48 | 58.80 | 58.20 | 58.26 | 796,534 | +0.10(+0.17%) |
Oct 07, 2016 | 58.23 | 58.27 | 57.64 | 58.16 | 1,445,650 | -0.07(-0.12%) |
Oct 06, 2016 | 58.03 | 58.27 | 57.64 | 58.23 | 1,469,870 | +0.11(+0.19%) |
Oct 05, 2016 | 56.79 | 58.27 | 56.62 | 58.12 | 2,086,399 | +1.67(+2.96%) |
Oct 04, 2016 | 54.73 | 56.58 | 54.63 | 56.45 | 2,456,462 | +1.36(+2.47%) |