Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.28 | 64.28 | 64.28 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.14 | 64.56 | 64.01 | 64.29 | 3,469,030 | +0.44(+0.68%) |
Dec 28, 2016 | 64.38 | 64.48 | 63.78 | 63.85 | 3,726,336 | -0.66(-1.02%) |
Dec 27, 2016 | 64.73 | 65.08 | 64.40 | 64.51 | 3,188,463 | +0.02(+0.03%) |
Dec 23, 2016 | 64.49 | 64.49 | 64.49 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 63.94 | 64.22 | 63.52 | 64.03 | 5,523,472 | +0.01(+0.01%) |
Dec 21, 2016 | 64.09 | 64.58 | 63.89 | 64.02 | 5,782,782 | -0.11(-0.18%) |
Dec 20, 2016 | 64.37 | 64.76 | 63.80 | 64.13 | 6,866,714 | -0.03(-0.05%) |
Dec 19, 2016 | 64.22 | 65.10 | 64.06 | 64.17 | 6,982,219 | +0.10(+0.15%) |
Dec 16, 2016 | 63.68 | 64.41 | 62.72 | 64.07 | 20,119,784 | +1.70(+2.72%) |
Dec 15, 2016 | 61.50 | 62.57 | 60.88 | 62.38 | 16,386,036 | +3.23(+5.47%) |
Dec 14, 2016 | 59.80 | 60.24 | 59.03 | 59.14 | 7,025,413 | -0.85(-1.41%) |
Dec 13, 2016 | 59.42 | 60.21 | 59.42 | 59.99 | 6,798,151 | +0.90(+1.52%) |
Dec 12, 2016 | 59.41 | 59.90 | 58.92 | 59.09 | 6,033,346 | -0.21(-0.35%) |
Dec 09, 2016 | 58.89 | 59.58 | 58.75 | 59.30 | 4,978,001 | +0.58(+0.98%) |
Dec 08, 2016 | 58.60 | 58.79 | 58.02 | 58.72 | 5,504,897 | -0.17(-0.28%) |
Dec 07, 2016 | 58.78 | 58.89 | 58.17 | 58.89 | 6,677,087 | -0.37(-0.62%) |
Dec 06, 2016 | 58.73 | 59.37 | 58.67 | 59.26 | 5,282,255 | +0.47(+0.80%) |
Dec 05, 2016 | 59.57 | 59.70 | 58.33 | 58.79 | 8,336,323 | -0.39(-0.66%) |
Dec 02, 2016 | 57.95 | 59.77 | 57.65 | 59.18 | 14,041,455 | +1.52(+2.64%) |
Dec 01, 2016 | 58.81 | 58.82 | 57.39 | 57.66 | 8,199,408 | -1.01(-1.71%) |
Nov 30, 2016 | 58.82 | 59.27 | 58.39 | 58.66 | 10,395,082 | -0.03(-0.04%) |
Nov 29, 2016 | 59.06 | 59.07 | 58.10 | 58.69 | 10,217,434 | -0.04(-0.07%) |
Nov 28, 2016 | 59.81 | 59.81 | 58.65 | 58.73 | 14,301,915 | -1.68(-2.78%) |
Nov 25, 2016 | 59.90 | 60.43 | 59.24 | 60.41 | 9,863,501 | +0.98(+1.65%) |
Nov 23, 2016 | 59.43 | 59.43 | 59.43 | 0 | -6.98(-10.51%) | |
Nov 22, 2016 | 68.01 | 68.01 | 65.99 | 66.42 | 5,959,631 | -0.57(-0.85%) |
Nov 21, 2016 | 67.12 | 67.33 | 66.51 | 66.98 | 4,645,517 | -0.03(-0.04%) |
Nov 18, 2016 | 67.80 | 68.10 | 66.88 | 67.01 | 5,230,665 | -0.91(-1.34%) |
Nov 17, 2016 | 67.30 | 68.01 | 67.06 | 67.92 | 5,170,683 | +0.67(+1.00%) |
Nov 16, 2016 | 67.75 | 67.75 | 67.14 | 67.25 | 2,199,467 | -0.33(-0.49%) |
Nov 15, 2016 | 67.67 | 67.77 | 66.58 | 67.58 | 3,544,135 | +0.26(+0.39%) |
Nov 14, 2016 | 68.18 | 68.38 | 67.03 | 67.32 | 3,681,959 | -0.57(-0.84%) |
Nov 11, 2016 | 68.15 | 68.25 | 67.11 | 67.88 | 3,515,625 | -0.59(-0.86%) |
Nov 10, 2016 | 69.01 | 69.47 | 68.17 | 68.47 | 7,900,210 | +0.40(+0.59%) |
Nov 09, 2016 | 66.99 | 68.86 | 66.90 | 68.07 | 8,444,808 | +3.79(+5.90%) |
Nov 08, 2016 | 63.88 | 64.66 | 63.70 | 64.27 | 3,092,778 | +0.12(+0.19%) |
Nov 07, 2016 | 63.58 | 64.19 | 63.43 | 64.15 | 5,717,385 | +1.21(+1.92%) |
Nov 04, 2016 | 62.62 | 63.41 | 62.23 | 62.94 | 4,165,793 | +0.33(+0.53%) |
Nov 03, 2016 | 63.22 | 63.63 | 62.41 | 62.61 | 5,577,732 | -0.47(-0.74%) |
Nov 02, 2016 | 63.52 | 63.81 | 63.07 | 63.08 | 5,106,311 | -0.29(-0.45%) |
Nov 01, 2016 | 64.09 | 64.24 | 62.39 | 63.37 | 9,432,695 | -0.75(-1.16%) |
Oct 31, 2016 | 64.80 | 64.90 | 64.08 | 64.12 | 4,102,374 | -0.60(-0.93%) |
Oct 28, 2016 | 65.66 | 65.71 | 64.13 | 64.72 | 6,508,651 | -1.42(-2.14%) |
Oct 27, 2016 | 67.17 | 67.22 | 66.10 | 66.13 | 4,364,629 | -0.52(-0.78%) |
Oct 26, 2016 | 67.22 | 67.42 | 66.31 | 66.65 | 3,441,996 | -0.86(-1.27%) |
Oct 25, 2016 | 66.76 | 67.97 | 65.56 | 67.51 | 9,784,760 | +0.16(+0.23%) |
Oct 24, 2016 | 68.15 | 68.33 | 67.24 | 67.36 | 5,023,594 | -0.59(-0.87%) |
Oct 21, 2016 | 68.20 | 68.41 | 67.80 | 67.95 | 3,702,552 | -0.43(-0.62%) |
Oct 20, 2016 | 68.36 | 68.69 | 68.07 | 68.37 | 3,065,624 | +0.16(+0.23%) |
Oct 19, 2016 | 68.56 | 68.88 | 68.19 | 68.21 | 3,442,081 | -0.18(-0.27%) |
Oct 18, 2016 | 68.67 | 68.72 | 68.16 | 68.40 | 3,706,374 | +0.21(+0.31%) |
Oct 17, 2016 | 69.06 | 69.06 | 67.74 | 68.19 | 4,473,802 | -0.64(-0.93%) |
Oct 14, 2016 | 69.61 | 69.74 | 68.78 | 68.83 | 3,620,674 | -0.63(-0.91%) |
Oct 13, 2016 | 69.40 | 69.89 | 69.12 | 69.47 | 4,105,682 | -0.44(-0.63%) |
Oct 12, 2016 | 71.04 | 71.39 | 69.86 | 69.91 | 4,180,295 | -1.13(-1.59%) |
Oct 11, 2016 | 71.72 | 71.94 | 70.55 | 71.04 | 4,857,956 | -1.09(-1.50%) |
Oct 10, 2016 | 71.31 | 72.28 | 71.29 | 72.12 | 5,307,342 | +0.84(+1.18%) |
Oct 07, 2016 | 70.83 | 71.47 | 70.59 | 71.28 | 4,884,658 | +0.54(+0.76%) |
Oct 06, 2016 | 70.55 | 71.01 | 70.10 | 70.74 | 3,448,325 | -0.24(-0.34%) |
Oct 05, 2016 | 70.64 | 71.28 | 70.54 | 70.98 | 4,100,402 | +0.56(+0.79%) |
Oct 04, 2016 | 70.39 | 70.69 | 70.06 | 70.43 | 3,666,965 | +0.10(+0.14%) |