Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.98 | 72.98 | 72.98 | 0 | +0.34(+0.47%) | |
Dec 29, 2016 | 73.11 | 73.43 | 72.01 | 72.64 | 943,655 | -0.48(-0.65%) |
Dec 28, 2016 | 74.04 | 74.16 | 72.98 | 73.11 | 806,971 | -0.52(-0.70%) |
Dec 27, 2016 | 73.37 | 73.74 | 72.48 | 73.63 | 479,632 | +0.25(+0.35%) |
Dec 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | -0.14(-0.19%) | |
Dec 22, 2016 | 73.99 | 74.11 | 73.16 | 73.52 | 1,057,008 | -0.31(-0.42%) |
Dec 21, 2016 | 73.48 | 73.98 | 72.94 | 73.83 | 1,070,592 | -0.06(-0.08%) |
Dec 20, 2016 | 73.21 | 74.33 | 72.86 | 73.88 | 1,468,963 | +1.21(+1.67%) |
Dec 19, 2016 | 72.56 | 72.92 | 71.69 | 72.67 | 1,066,482 | +0.17(+0.24%) |
Dec 16, 2016 | 74.01 | 74.17 | 72.40 | 72.50 | 2,808,643 | -1.31(-1.78%) |
Dec 15, 2016 | 72.86 | 74.55 | 72.45 | 73.81 | 2,198,102 | +1.28(+1.76%) |
Dec 14, 2016 | 72.41 | 74.09 | 71.72 | 72.53 | 2,951,852 | -0.41(-0.56%) |
Dec 13, 2016 | 72.76 | 73.41 | 72.15 | 72.94 | 2,489,809 | +0.16(+0.21%) |
Dec 12, 2016 | 73.29 | 73.73 | 72.20 | 72.79 | 1,758,664 | -0.46(-0.63%) |
Dec 09, 2016 | 73.24 | 73.35 | 72.70 | 73.24 | 2,237,768 | -0.33(-0.45%) |
Dec 08, 2016 | 72.79 | 74.20 | 72.44 | 73.57 | 2,247,375 | +0.38(+0.52%) |
Dec 07, 2016 | 70.75 | 73.26 | 70.75 | 73.20 | 3,685,371 | +2.40(+3.39%) |
Dec 06, 2016 | 70.15 | 70.81 | 69.66 | 70.79 | 1,209,580 | +0.80(+1.15%) |
Dec 05, 2016 | 69.70 | 70.64 | 69.62 | 69.99 | 1,922,921 | +0.73(+1.05%) |
Dec 02, 2016 | 69.63 | 70.11 | 68.66 | 69.26 | 2,097,441 | -0.75(-1.07%) |
Dec 01, 2016 | 67.66 | 70.46 | 66.89 | 70.01 | 3,454,910 | +2.68(+3.98%) |
Nov 30, 2016 | 67.00 | 67.94 | 66.65 | 67.33 | 1,800,721 | +1.14(+1.72%) |
Nov 29, 2016 | 65.96 | 66.63 | 65.96 | 66.19 | 1,448,020 | +0.45(+0.68%) |
Nov 28, 2016 | 66.51 | 66.99 | 65.66 | 65.74 | 1,625,182 | -1.27(-1.90%) |
Nov 25, 2016 | 67.09 | 67.30 | 66.70 | 67.01 | 578,158 | +0.11(+0.16%) |
Nov 23, 2016 | 66.91 | 66.91 | 66.91 | 0 | +0.09(+0.13%) | |
Nov 22, 2016 | 67.00 | 67.00 | 66.24 | 66.82 | 1,266,606 | +0.02(+0.02%) |
Nov 21, 2016 | 66.65 | 67.12 | 66.08 | 66.80 | 1,409,900 | +0.32(+0.48%) |
Nov 18, 2016 | 66.60 | 67.01 | 66.34 | 66.48 | 1,593,793 | +0.00(+0.00%) |
Nov 17, 2016 | 66.16 | 66.87 | 66.02 | 66.48 | 1,804,999 | +0.38(+0.57%) |
Nov 16, 2016 | 66.87 | 67.17 | 65.71 | 66.11 | 1,955,648 | -1.57(-2.33%) |
Nov 15, 2016 | 67.09 | 67.78 | 65.80 | 67.68 | 2,832,357 | +0.12(+0.18%) |
Nov 14, 2016 | 65.76 | 67.63 | 65.43 | 67.56 | 4,438,291 | +2.40(+3.68%) |
Nov 11, 2016 | 63.72 | 65.27 | 63.68 | 65.16 | 2,777,927 | +1.11(+1.73%) |
Nov 10, 2016 | 63.21 | 65.08 | 63.17 | 64.05 | 3,812,074 | +1.12(+1.78%) |
Nov 09, 2016 | 61.16 | 63.04 | 60.63 | 62.93 | 2,929,699 | +2.59(+4.29%) |
Nov 08, 2016 | 60.26 | 60.73 | 59.68 | 60.35 | 1,416,560 | -0.02(-0.03%) |
Nov 07, 2016 | 60.01 | 60.36 | 59.47 | 60.36 | 1,886,099 | +1.57(+2.66%) |
Nov 04, 2016 | 59.21 | 59.45 | 58.68 | 58.80 | 1,168,864 | -0.24(-0.41%) |
Nov 03, 2016 | 59.02 | 59.68 | 58.82 | 59.04 | 1,299,861 | +0.29(+0.50%) |
Nov 02, 2016 | 59.09 | 59.14 | 58.42 | 58.75 | 1,300,181 | -0.57(-0.96%) |
Nov 01, 2016 | 59.45 | 59.49 | 58.82 | 59.32 | 1,855,019 | +0.24(+0.41%) |
Oct 31, 2016 | 59.32 | 59.47 | 59.03 | 59.08 | 1,435,429 | +0.02(+0.03%) |
Oct 28, 2016 | 59.31 | 59.38 | 58.54 | 59.06 | 1,709,564 | +0.00(+0.00%) |
Oct 27, 2016 | 58.69 | 59.36 | 58.18 | 59.06 | 2,348,529 | +0.77(+1.32%) |
Oct 26, 2016 | 57.20 | 58.40 | 57.04 | 58.29 | 1,137,189 | +0.93(+1.62%) |
Oct 25, 2016 | 57.89 | 58.15 | 57.32 | 57.36 | 1,378,633 | -0.54(-0.93%) |
Oct 24, 2016 | 58.29 | 58.45 | 57.87 | 57.90 | 1,085,610 | +0.00(+0.00%) |
Oct 21, 2016 | 57.32 | 57.93 | 57.10 | 57.90 | 2,025,529 | +0.00(+0.00%) |
Oct 20, 2016 | 58.03 | 58.72 | 57.83 | 57.90 | 1,280,616 | -0.12(-0.21%) |
Oct 19, 2016 | 57.04 | 58.40 | 56.66 | 58.02 | 2,080,324 | +0.15(+0.25%) |
Oct 18, 2016 | 58.08 | 58.21 | 57.79 | 57.88 | 998,712 | +0.55(+0.97%) |
Oct 17, 2016 | 57.75 | 58.43 | 57.11 | 57.32 | 1,147,379 | -0.26(-0.45%) |
Oct 14, 2016 | 57.57 | 58.16 | 57.35 | 57.58 | 1,166,752 | +0.64(+1.12%) |
Oct 13, 2016 | 57.39 | 57.39 | 56.11 | 56.95 | 1,218,960 | -1.06(-1.83%) |
Oct 12, 2016 | 58.05 | 58.49 | 57.74 | 58.01 | 783,954 | +0.03(+0.06%) |
Oct 11, 2016 | 58.63 | 58.77 | 57.59 | 57.97 | 1,088,172 | -0.82(-1.39%) |
Oct 10, 2016 | 59.02 | 59.34 | 58.73 | 58.79 | 789,316 | +0.10(+0.17%) |
Oct 07, 2016 | 58.77 | 58.80 | 58.17 | 58.69 | 1,432,549 | -0.07(-0.12%) |
Oct 06, 2016 | 58.56 | 58.80 | 58.17 | 58.77 | 1,456,550 | +0.11(+0.19%) |
Oct 05, 2016 | 57.30 | 58.81 | 57.14 | 58.65 | 2,067,491 | +1.69(+2.96%) |
Oct 04, 2016 | 55.23 | 57.09 | 55.13 | 56.96 | 2,434,201 | +1.37(+2.47%) |