Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 63.55 | 63.55 | 63.55 | 0 | -0.35(-0.55%) | |
Dec 29, 2016 | 64.20 | 64.27 | 63.78 | 63.90 | 7,926 | -0.25(-0.39%) |
Dec 28, 2016 | 64.90 | 64.90 | 64.15 | 64.15 | 4,729 | -0.46(-0.71%) |
Dec 27, 2016 | 64.38 | 64.68 | 64.38 | 64.61 | 7,416 | +0.21(+0.32%) |
Dec 23, 2016 | 64.40 | 64.40 | 64.40 | 0 | -0.46(-0.71%) | |
Dec 22, 2016 | 65.33 | 65.33 | 64.86 | 64.86 | 4,520 | -0.69(-1.05%) |
Dec 21, 2016 | 65.59 | 65.65 | 65.33 | 65.55 | 3,230 | -0.10(-0.15%) |
Dec 20, 2016 | 65.26 | 65.65 | 65.26 | 65.65 | 6,897 | +0.58(+0.89%) |
Dec 19, 2016 | 65.24 | 65.24 | 64.99 | 65.07 | 8,294 | +0.10(+0.15%) |
Dec 16, 2016 | 65.58 | 65.58 | 64.85 | 64.97 | 7,982 | -0.39(-0.59%) |
Dec 15, 2016 | 65.31 | 65.60 | 65.27 | 65.36 | 8,802 | +0.26(+0.40%) |
Dec 14, 2016 | 65.21 | 65.62 | 64.81 | 65.10 | 4,671 | -0.17(-0.25%) |
Dec 13, 2016 | 65.43 | 65.64 | 65.18 | 65.27 | 7,816 | -0.06(-0.09%) |
Dec 12, 2016 | 66.12 | 66.12 | 65.20 | 65.33 | 9,576 | -0.57(-0.87%) |
Dec 09, 2016 | 66.15 | 66.15 | 65.63 | 65.90 | 18,537 | +0.03(+0.05%) |
Dec 08, 2016 | 65.71 | 66.01 | 65.13 | 65.87 | 5,421 | +0.38(+0.58%) |
Dec 07, 2016 | 64.51 | 65.55 | 64.51 | 65.49 | 10,347 | +0.98(+1.52%) |
Dec 06, 2016 | 64.31 | 64.51 | 63.89 | 64.51 | 3,846 | +0.52(+0.81%) |
Dec 05, 2016 | 63.96 | 64.04 | 63.87 | 63.99 | 3,437 | +0.52(+0.82%) |
Dec 02, 2016 | 63.52 | 63.68 | 63.47 | 63.47 | 6,479 | -0.22(-0.35%) |
Dec 01, 2016 | 63.73 | 63.89 | 63.49 | 63.69 | 5,042 | +0.16(+0.25%) |
Nov 30, 2016 | 63.74 | 63.83 | 63.50 | 63.53 | 13,997 | -0.01(-0.01%) |
Nov 29, 2016 | 63.60 | 63.73 | 63.52 | 63.54 | 2,412 | -0.15(-0.24%) |
Nov 28, 2016 | 63.88 | 63.88 | 63.54 | 63.69 | 4,539 | -0.50(-0.78%) |
Nov 25, 2016 | 64.31 | 64.31 | 64.19 | 64.19 | 1,618 | +0.20(+0.32%) |
Nov 23, 2016 | 63.99 | 63.99 | 63.99 | 0 | +0.39(+0.61%) | |
Nov 22, 2016 | 63.52 | 63.68 | 63.43 | 63.60 | 9,332 | +0.12(+0.19%) |
Nov 21, 2016 | 63.50 | 63.50 | 63.24 | 63.48 | 10,306 | +0.41(+0.65%) |
Nov 18, 2016 | 63.37 | 63.37 | 62.98 | 63.07 | 11,924 | -0.09(-0.14%) |
Nov 17, 2016 | 62.43 | 63.18 | 62.43 | 63.16 | 6,048 | +0.67(+1.07%) |
Nov 16, 2016 | 62.52 | 62.52 | 62.35 | 62.49 | 2,822 | -0.28(-0.45%) |
Nov 15, 2016 | 62.40 | 62.77 | 62.40 | 62.77 | 5,047 | +0.04(+0.06%) |
Nov 14, 2016 | 61.83 | 62.77 | 61.83 | 62.73 | 6,267 | +0.94(+1.52%) |
Nov 11, 2016 | 61.35 | 61.95 | 61.25 | 61.79 | 3,973 | +0.29(+0.47%) |
Nov 10, 2016 | 60.59 | 61.80 | 60.59 | 61.50 | 14,986 | +0.96(+1.59%) |
Nov 09, 2016 | 58.80 | 60.68 | 58.80 | 60.54 | 10,330 | +1.33(+2.25%) |
Nov 08, 2016 | 59.05 | 59.21 | 58.79 | 59.21 | 3,161 | +0.22(+0.37%) |
Nov 07, 2016 | 58.81 | 59.03 | 58.81 | 58.99 | 9,651 | +1.23(+2.13%) |
Nov 04, 2016 | 57.68 | 58.22 | 57.54 | 57.76 | 19,742 | +0.10(+0.17%) |
Nov 03, 2016 | 57.73 | 58.20 | 57.63 | 57.66 | 15,981 | -0.18(-0.31%) |
Nov 02, 2016 | 57.89 | 57.97 | 57.57 | 57.84 | 4,594 | -0.12(-0.21%) |
Nov 01, 2016 | 58.36 | 58.45 | 57.70 | 57.96 | 10,714 | -0.39(-0.67%) |
Oct 31, 2016 | 58.18 | 58.38 | 58.18 | 58.35 | 6,140 | +0.21(+0.36%) |
Oct 28, 2016 | 58.31 | 58.56 | 58.03 | 58.14 | 4,533 | -0.26(-0.45%) |
Oct 27, 2016 | 58.99 | 58.99 | 58.40 | 58.40 | 3,922 | -0.19(-0.33%) |
Oct 26, 2016 | 58.40 | 58.70 | 58.32 | 58.59 | 6,085 | +0.00(+0.00%) |
Oct 25, 2016 | 58.83 | 58.83 | 58.54 | 58.59 | 3,649 | -0.18(-0.30%) |
Oct 24, 2016 | 58.73 | 59.00 | 58.67 | 58.77 | 15,968 | +0.26(+0.44%) |
Oct 21, 2016 | 58.17 | 58.51 | 58.17 | 58.51 | 1,399 | -0.06(-0.10%) |
Oct 20, 2016 | 58.34 | 58.71 | 58.34 | 58.57 | 6,136 | +0.01(+0.02%) |
Oct 19, 2016 | 58.40 | 58.56 | 58.04 | 58.56 | 2,937 | +0.30(+0.52%) |
Oct 18, 2016 | 58.24 | 58.34 | 58.06 | 58.26 | 5,968 | +0.57(+0.99%) |
Oct 17, 2016 | 57.61 | 57.91 | 57.61 | 57.69 | 4,613 | -0.18(-0.31%) |
Oct 14, 2016 | 58.20 | 58.25 | 57.85 | 57.87 | 8,008 | -0.16(-0.28%) |
Oct 13, 2016 | 57.89 | 58.03 | 57.55 | 58.03 | 3,324 | -0.13(-0.22%) |
Oct 12, 2016 | 57.98 | 58.23 | 57.82 | 58.16 | 5,781 | +0.21(+0.36%) |
Oct 11, 2016 | 58.06 | 58.14 | 57.74 | 57.95 | 4,083 | -0.63(-1.08%) |
Oct 10, 2016 | 58.40 | 58.79 | 58.40 | 58.58 | 4,354 | +0.22(+0.38%) |
Oct 07, 2016 | 58.40 | 58.40 | 58.06 | 58.36 | 3,980 | -0.17(-0.29%) |
Oct 06, 2016 | 58.25 | 58.53 | 58.18 | 58.53 | 5,523 | +0.06(+0.10%) |
Oct 05, 2016 | 58.14 | 58.58 | 58.14 | 58.47 | 7,246 | +0.40(+0.69%) |
Oct 04, 2016 | 58.25 | 58.36 | 57.93 | 58.07 | 4,741 | -0.04(-0.07%) |