Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.97 | 64.97 | 64.97 | 0 | +0.25(+0.39%) | |
Dec 29, 2016 | 64.58 | 64.90 | 64.00 | 64.72 | 1,461,474 | +0.01(+0.02%) |
Dec 28, 2016 | 65.53 | 65.72 | 64.36 | 64.71 | 2,255,491 | -0.84(-1.28%) |
Dec 27, 2016 | 65.15 | 65.69 | 64.93 | 65.55 | 2,224,481 | +0.62(+0.95%) |
Dec 23, 2016 | 64.93 | 64.93 | 64.93 | 0 | -0.68(-1.04%) | |
Dec 22, 2016 | 64.92 | 65.94 | 64.92 | 65.61 | 2,688,836 | +0.72(+1.11%) |
Dec 21, 2016 | 65.60 | 65.91 | 64.76 | 64.89 | 2,359,525 | -0.26(-0.40%) |
Dec 20, 2016 | 66.09 | 66.59 | 64.84 | 65.15 | 2,208,962 | -0.58(-0.88%) |
Dec 19, 2016 | 66.10 | 66.54 | 65.32 | 65.73 | 2,380,152 | -0.66(-0.99%) |
Dec 16, 2016 | 65.57 | 66.53 | 64.96 | 66.39 | 6,142,341 | +1.04(+1.59%) |
Dec 15, 2016 | 64.39 | 65.83 | 64.13 | 65.35 | 4,902,476 | +0.61(+0.94%) |
Dec 14, 2016 | 66.00 | 66.19 | 64.25 | 64.74 | 3,555,586 | -1.49(-2.25%) |
Dec 13, 2016 | 66.48 | 68.09 | 65.89 | 66.23 | 2,786,781 | -0.11(-0.17%) |
Dec 12, 2016 | 66.95 | 68.59 | 65.54 | 66.34 | 5,644,395 | +0.02(+0.03%) |
Dec 09, 2016 | 66.31 | 66.61 | 65.63 | 66.32 | 2,219,982 | +0.51(+0.77%) |
Dec 08, 2016 | 66.39 | 66.58 | 64.23 | 65.81 | 3,481,176 | -0.33(-0.50%) |
Dec 07, 2016 | 66.39 | 66.85 | 65.57 | 66.14 | 2,923,677 | -0.75(-1.12%) |
Dec 06, 2016 | 65.55 | 67.07 | 65.22 | 66.89 | 2,387,626 | +0.58(+0.87%) |
Dec 05, 2016 | 65.86 | 66.94 | 65.35 | 66.31 | 4,766,503 | +1.01(+1.55%) |
Dec 02, 2016 | 63.87 | 65.75 | 63.47 | 65.30 | 4,627,227 | +1.30(+2.03%) |
Dec 01, 2016 | 64.91 | 65.07 | 63.72 | 64.00 | 3,724,060 | -0.33(-0.51%) |
Nov 30, 2016 | 63.07 | 64.72 | 62.52 | 64.33 | 6,397,451 | +3.85(+6.37%) |
Nov 29, 2016 | 60.08 | 61.04 | 59.70 | 60.48 | 2,865,846 | -0.79(-1.29%) |
Nov 28, 2016 | 62.33 | 62.44 | 60.73 | 61.27 | 2,413,643 | -0.61(-0.99%) |
Nov 25, 2016 | 61.47 | 61.88 | 60.80 | 61.88 | 888,705 | -0.12(-0.19%) |
Nov 23, 2016 | 62.00 | 62.00 | 62.00 | 0 | +0.43(+0.70%) | |
Nov 22, 2016 | 61.86 | 61.89 | 60.81 | 61.57 | 2,473,906 | -0.45(-0.73%) |
Nov 21, 2016 | 61.85 | 62.40 | 61.46 | 62.02 | 1,946,905 | +1.16(+1.91%) |
Nov 18, 2016 | 61.22 | 61.23 | 60.32 | 60.86 | 2,996,054 | -0.37(-0.60%) |
Nov 17, 2016 | 61.12 | 61.52 | 60.85 | 61.23 | 2,845,322 | +0.06(+0.10%) |
Nov 16, 2016 | 60.85 | 61.19 | 59.56 | 61.17 | 3,900,023 | +0.15(+0.25%) |
Nov 15, 2016 | 59.56 | 61.36 | 59.25 | 61.02 | 4,288,097 | +2.03(+3.44%) |
Nov 14, 2016 | 58.67 | 59.61 | 58.22 | 58.99 | 2,880,925 | +0.35(+0.60%) |
Nov 11, 2016 | 59.01 | 59.36 | 58.03 | 58.64 | 2,840,545 | -0.73(-1.23%) |
Nov 10, 2016 | 58.71 | 59.88 | 57.94 | 59.37 | 3,865,830 | +0.37(+0.63%) |
Nov 09, 2016 | 58.25 | 60.18 | 57.80 | 59.00 | 3,369,906 | +0.14(+0.24%) |
Nov 08, 2016 | 58.56 | 59.19 | 57.90 | 58.86 | 2,917,267 | +0.15(+0.26%) |
Nov 07, 2016 | 58.38 | 59.38 | 58.18 | 58.71 | 4,887,373 | +0.60(+1.03%) |
Nov 04, 2016 | 55.17 | 58.32 | 54.94 | 58.11 | 8,452,664 | +2.90(+5.25%) |
Nov 03, 2016 | 54.34 | 55.22 | 54.15 | 55.21 | 4,099,753 | +0.75(+1.38%) |
Nov 02, 2016 | 54.63 | 54.84 | 53.44 | 54.46 | 5,250,933 | -0.88(-1.59%) |
Nov 01, 2016 | 55.54 | 55.63 | 53.63 | 55.34 | 9,991,294 | -0.06(-0.11%) |
Oct 31, 2016 | 62.00 | 62.16 | 54.55 | 55.40 | 19,919,596 | -3.72(-6.29%) |
Oct 28, 2016 | 57.67 | 59.39 | 56.65 | 59.12 | 14,737,157 | +4.57(+8.38%) |
Oct 27, 2016 | 55.06 | 55.22 | 54.40 | 54.55 | 2,995,411 | -0.21(-0.38%) |
Oct 26, 2016 | 54.25 | 55.32 | 53.97 | 54.76 | 5,031,484 | +0.37(+0.68%) |
Oct 25, 2016 | 55.80 | 57.37 | 53.88 | 54.39 | 10,501,252 | +2.24(+4.30%) |
Oct 24, 2016 | 52.42 | 52.48 | 51.69 | 52.15 | 3,056,113 | -0.20(-0.38%) |
Oct 21, 2016 | 51.71 | 52.44 | 51.44 | 52.35 | 3,138,376 | +0.10(+0.19%) |
Oct 20, 2016 | 52.45 | 52.82 | 52.03 | 52.25 | 2,782,040 | -0.58(-1.10%) |
Oct 19, 2016 | 52.19 | 53.29 | 51.96 | 52.83 | 4,815,016 | +1.23(+2.38%) |
Oct 18, 2016 | 51.99 | 52.38 | 51.45 | 51.60 | 3,546,940 | +0.25(+0.49%) |
Oct 17, 2016 | 51.74 | 51.92 | 51.00 | 51.35 | 3,183,003 | -0.40(-0.77%) |
Oct 14, 2016 | 52.76 | 52.86 | 51.36 | 51.75 | 3,532,873 | -0.75(-1.43%) |
Oct 13, 2016 | 51.72 | 52.71 | 51.51 | 52.50 | 2,594,853 | +0.30(+0.57%) |
Oct 12, 2016 | 52.27 | 52.64 | 51.95 | 52.20 | 3,404,295 | -0.32(-0.61%) |
Oct 11, 2016 | 53.19 | 53.25 | 52.23 | 52.52 | 3,813,353 | -0.83(-1.56%) |
Oct 10, 2016 | 53.27 | 54.46 | 53.16 | 53.35 | 4,511,169 | +0.51(+0.97%) |
Oct 07, 2016 | 52.61 | 53.39 | 52.21 | 52.84 | 4,719,466 | +0.55(+1.05%) |
Oct 06, 2016 | 51.30 | 52.63 | 51.22 | 52.29 | 3,273,995 | +1.07(+2.09%) |
Oct 05, 2016 | 50.47 | 51.68 | 50.22 | 51.22 | 4,959,724 | +1.26(+2.52%) |
Oct 04, 2016 | 50.18 | 50.23 | 49.58 | 49.96 | 2,361,131 | -0.07(-0.14%) |