Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 67.47 | 67.47 | 67.47 | 0 | -0.37(-0.54%) | |
Dec 29, 2016 | 68.26 | 68.33 | 67.38 | 67.84 | 2,415,644 | -0.51(-0.75%) |
Dec 28, 2016 | 69.39 | 69.57 | 68.16 | 68.35 | 2,165,874 | -0.87(-1.26%) |
Dec 27, 2016 | 69.14 | 69.80 | 68.90 | 69.22 | 1,938,690 | +0.28(+0.41%) |
Dec 23, 2016 | 68.94 | 68.94 | 68.94 | 0 | +0.46(+0.68%) | |
Dec 22, 2016 | 68.86 | 69.20 | 68.26 | 68.48 | 2,821,484 | +0.02(+0.03%) |
Dec 21, 2016 | 69.12 | 69.17 | 68.00 | 68.46 | 2,512,138 | -0.21(-0.31%) |
Dec 20, 2016 | 69.29 | 69.87 | 68.37 | 68.67 | 4,671,896 | -0.39(-0.56%) |
Dec 19, 2016 | 68.65 | 69.28 | 68.14 | 69.06 | 2,787,577 | +0.74(+1.08%) |
Dec 16, 2016 | 68.59 | 69.01 | 67.84 | 68.32 | 8,696,292 | +0.27(+0.40%) |
Dec 15, 2016 | 67.73 | 68.59 | 67.27 | 68.05 | 5,309,326 | -0.34(-0.50%) |
Dec 14, 2016 | 69.78 | 70.15 | 67.80 | 68.39 | 5,563,183 | -1.94(-2.77%) |
Dec 13, 2016 | 69.42 | 70.38 | 68.36 | 70.34 | 7,740,154 | +1.84(+2.68%) |
Dec 12, 2016 | 70.56 | 70.96 | 68.20 | 68.50 | 4,937,260 | +0.36(+0.53%) |
Dec 09, 2016 | 68.41 | 68.56 | 67.71 | 68.14 | 4,561,688 | +0.20(+0.30%) |
Dec 08, 2016 | 67.54 | 67.99 | 66.25 | 67.94 | 3,930,184 | +0.96(+1.43%) |
Dec 07, 2016 | 65.49 | 67.01 | 65.49 | 66.98 | 4,971,461 | +1.02(+1.55%) |
Dec 06, 2016 | 65.17 | 66.29 | 64.31 | 65.96 | 4,256,088 | -0.08(-0.12%) |
Dec 05, 2016 | 67.20 | 67.50 | 65.93 | 66.03 | 4,134,800 | -0.26(-0.39%) |
Dec 02, 2016 | 66.15 | 67.17 | 65.80 | 66.29 | 3,794,397 | -0.03(-0.04%) |
Dec 01, 2016 | 68.43 | 68.75 | 65.95 | 66.32 | 8,082,943 | -0.54(-0.81%) |
Nov 30, 2016 | 61.75 | 67.18 | 61.61 | 66.86 | 16,163,082 | +8.69(+14.94%) |
Nov 29, 2016 | 58.64 | 58.74 | 57.08 | 58.17 | 6,910,216 | -1.78(-2.97%) |
Nov 28, 2016 | 62.44 | 62.44 | 59.83 | 59.95 | 4,228,722 | -1.69(-2.75%) |
Nov 25, 2016 | 62.27 | 62.62 | 60.89 | 61.64 | 2,508,338 | -1.21(-1.92%) |
Nov 23, 2016 | 62.85 | 62.85 | 62.85 | 0 | +0.92(+1.48%) | |
Nov 22, 2016 | 61.91 | 62.16 | 60.24 | 61.93 | 4,663,847 | +0.02(+0.03%) |
Nov 21, 2016 | 60.79 | 62.65 | 60.60 | 61.91 | 4,945,013 | +2.44(+4.10%) |
Nov 18, 2016 | 59.40 | 60.28 | 59.20 | 59.48 | 3,784,874 | +0.06(+0.10%) |
Nov 17, 2016 | 60.47 | 61.00 | 58.89 | 59.42 | 3,994,233 | -0.47(-0.79%) |
Nov 16, 2016 | 60.43 | 61.40 | 59.59 | 59.89 | 3,418,657 | -0.60(-0.99%) |
Nov 15, 2016 | 59.54 | 60.93 | 59.04 | 60.49 | 9,334,433 | +1.99(+3.40%) |
Nov 14, 2016 | 58.83 | 59.17 | 57.13 | 58.50 | 3,926,391 | -0.52(-0.88%) |
Nov 11, 2016 | 59.56 | 59.96 | 58.56 | 59.02 | 3,034,417 | -0.80(-1.34%) |
Nov 10, 2016 | 58.96 | 60.18 | 58.47 | 59.82 | 3,577,384 | +0.66(+1.11%) |
Nov 09, 2016 | 57.53 | 59.60 | 56.99 | 59.17 | 6,287,920 | +1.41(+2.44%) |
Nov 08, 2016 | 57.63 | 58.32 | 57.36 | 57.76 | 4,508,236 | -0.46(-0.80%) |
Nov 07, 2016 | 57.98 | 58.33 | 57.31 | 58.22 | 5,394,949 | +1.54(+2.71%) |
Nov 04, 2016 | 58.04 | 58.55 | 56.65 | 56.68 | 6,170,841 | -1.58(-2.71%) |
Nov 03, 2016 | 58.51 | 58.86 | 57.66 | 58.26 | 4,689,510 | +0.11(+0.18%) |
Nov 02, 2016 | 57.53 | 58.65 | 56.76 | 58.15 | 6,640,831 | +0.18(+0.32%) |
Nov 01, 2016 | 58.16 | 59.39 | 56.84 | 57.97 | 8,161,341 | +0.49(+0.86%) |
Oct 31, 2016 | 59.43 | 59.43 | 57.39 | 57.48 | 6,084,933 | -1.95(-3.29%) |
Oct 28, 2016 | 59.43 | 59.95 | 58.48 | 59.43 | 5,934,431 | +0.04(+0.07%) |
Oct 27, 2016 | 59.43 | 61.40 | 58.51 | 59.39 | 8,078,763 | +0.50(+0.85%) |
Oct 26, 2016 | 58.48 | 60.06 | 58.06 | 58.89 | 5,263,652 | -0.15(-0.25%) |
Oct 25, 2016 | 60.73 | 61.21 | 58.96 | 59.03 | 3,530,694 | -1.88(-3.08%) |
Oct 24, 2016 | 61.30 | 61.48 | 59.73 | 60.91 | 3,134,144 | -0.53(-0.87%) |
Oct 21, 2016 | 61.17 | 61.75 | 60.73 | 61.44 | 4,202,395 | -0.21(-0.34%) |
Oct 20, 2016 | 61.24 | 61.80 | 60.35 | 61.65 | 5,290,618 | -0.16(-0.27%) |
Oct 19, 2016 | 61.69 | 62.93 | 61.53 | 61.82 | 3,945,087 | +0.93(+1.52%) |
Oct 18, 2016 | 61.36 | 61.55 | 60.24 | 60.89 | 2,926,845 | +0.44(+0.74%) |
Oct 17, 2016 | 61.14 | 61.26 | 59.88 | 60.44 | 3,960,480 | -0.83(-1.36%) |
Oct 14, 2016 | 62.37 | 62.59 | 61.08 | 61.28 | 2,680,950 | -0.68(-1.09%) |
Oct 13, 2016 | 61.90 | 62.24 | 60.67 | 61.95 | 3,929,889 | +0.14(+0.22%) |
Oct 12, 2016 | 61.32 | 62.20 | 60.84 | 61.82 | 3,320,359 | +0.20(+0.33%) |
Oct 11, 2016 | 62.08 | 62.41 | 61.22 | 61.61 | 4,837,278 | -0.65(-1.04%) |
Oct 10, 2016 | 62.16 | 62.80 | 61.85 | 62.26 | 3,367,057 | +0.90(+1.47%) |
Oct 07, 2016 | 61.93 | 62.24 | 60.89 | 61.36 | 2,781,096 | -0.38(-0.61%) |
Oct 06, 2016 | 62.43 | 62.77 | 61.03 | 61.74 | 4,692,795 | -0.28(-0.45%) |
Oct 05, 2016 | 62.23 | 62.90 | 61.72 | 62.02 | 5,819,237 | +0.65(+1.06%) |
Oct 04, 2016 | 61.86 | 62.01 | 60.46 | 61.37 | 6,969,930 | +0.05(+0.08%) |