Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.39 | 64.39 | 64.39 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.25 | 64.67 | 64.12 | 64.40 | 3,463,068 | +0.44(+0.68%) |
Dec 28, 2016 | 64.49 | 64.59 | 63.89 | 63.96 | 3,719,931 | -0.66(-1.02%) |
Dec 27, 2016 | 64.84 | 65.19 | 64.51 | 64.62 | 3,182,983 | +0.02(+0.03%) |
Dec 23, 2016 | 64.60 | 64.60 | 64.60 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 64.05 | 64.33 | 63.63 | 64.14 | 5,513,979 | +0.01(+0.01%) |
Dec 21, 2016 | 64.20 | 64.69 | 64.00 | 64.13 | 5,772,843 | -0.11(-0.18%) |
Dec 20, 2016 | 64.48 | 64.87 | 63.91 | 64.24 | 6,854,913 | -0.03(-0.05%) |
Dec 19, 2016 | 64.33 | 65.22 | 64.17 | 64.28 | 6,970,219 | +0.10(+0.15%) |
Dec 16, 2016 | 63.79 | 64.52 | 62.83 | 64.18 | 20,085,206 | +1.70(+2.72%) |
Dec 15, 2016 | 61.61 | 62.68 | 60.99 | 62.48 | 16,357,874 | +3.24(+5.47%) |
Dec 14, 2016 | 59.90 | 60.34 | 59.13 | 59.25 | 7,013,339 | -0.85(-1.41%) |
Dec 13, 2016 | 59.53 | 60.31 | 59.53 | 60.09 | 6,786,467 | +0.90(+1.52%) |
Dec 12, 2016 | 59.52 | 60.01 | 59.03 | 59.19 | 6,022,977 | -0.21(-0.35%) |
Dec 09, 2016 | 58.99 | 59.68 | 58.85 | 59.40 | 4,969,445 | +0.58(+0.98%) |
Dec 08, 2016 | 58.70 | 58.90 | 58.12 | 58.83 | 5,495,436 | -0.17(-0.28%) |
Dec 07, 2016 | 58.88 | 58.99 | 58.27 | 58.99 | 6,665,611 | -0.37(-0.62%) |
Dec 06, 2016 | 58.83 | 59.47 | 58.77 | 59.36 | 5,273,177 | +0.47(+0.80%) |
Dec 05, 2016 | 59.67 | 59.81 | 58.43 | 58.89 | 8,321,996 | -0.39(-0.66%) |
Dec 02, 2016 | 58.05 | 59.88 | 57.75 | 59.28 | 14,017,323 | +1.52(+2.64%) |
Dec 01, 2016 | 58.91 | 58.92 | 57.49 | 57.76 | 8,185,316 | -1.01(-1.71%) |
Nov 30, 2016 | 58.92 | 59.38 | 58.49 | 58.76 | 10,377,217 | -0.03(-0.04%) |
Nov 29, 2016 | 59.16 | 59.18 | 58.20 | 58.79 | 10,199,874 | -0.04(-0.07%) |
Nov 28, 2016 | 59.91 | 59.91 | 58.75 | 58.83 | 14,277,335 | -1.68(-2.78%) |
Nov 25, 2016 | 60.00 | 60.53 | 59.34 | 60.51 | 9,846,549 | +0.98(+1.65%) |
Nov 23, 2016 | 59.53 | 59.53 | 59.53 | 0 | -7.00(-10.51%) | |
Nov 22, 2016 | 68.12 | 68.12 | 66.10 | 66.53 | 5,949,388 | -0.57(-0.85%) |
Nov 21, 2016 | 67.24 | 67.45 | 66.63 | 67.10 | 4,637,533 | -0.03(-0.04%) |
Nov 18, 2016 | 67.92 | 68.22 | 66.99 | 67.12 | 5,221,675 | -0.91(-1.34%) |
Nov 17, 2016 | 67.41 | 68.12 | 67.18 | 68.04 | 5,161,797 | +0.67(+1.00%) |
Nov 16, 2016 | 67.87 | 67.87 | 67.26 | 67.36 | 2,195,687 | -0.33(-0.49%) |
Nov 15, 2016 | 67.79 | 67.89 | 66.70 | 67.69 | 3,538,044 | +0.26(+0.39%) |
Nov 14, 2016 | 68.30 | 68.50 | 67.14 | 67.43 | 3,675,631 | -0.57(-0.84%) |
Nov 11, 2016 | 68.26 | 68.37 | 67.23 | 68.00 | 3,509,583 | -0.59(-0.86%) |
Nov 10, 2016 | 69.13 | 69.59 | 68.29 | 68.59 | 7,886,633 | +0.40(+0.59%) |
Nov 09, 2016 | 67.11 | 68.98 | 67.02 | 68.18 | 8,430,295 | +3.80(+5.90%) |
Nov 08, 2016 | 63.99 | 64.77 | 63.81 | 64.38 | 3,087,462 | +0.12(+0.19%) |
Nov 07, 2016 | 63.69 | 64.30 | 63.54 | 64.26 | 5,707,559 | +1.21(+1.92%) |
Nov 04, 2016 | 62.73 | 63.52 | 62.34 | 63.05 | 4,158,633 | +0.33(+0.53%) |
Nov 03, 2016 | 63.33 | 63.74 | 62.52 | 62.72 | 5,568,146 | -0.47(-0.74%) |
Nov 02, 2016 | 63.63 | 63.92 | 63.18 | 63.19 | 5,097,535 | -0.29(-0.45%) |
Nov 01, 2016 | 64.20 | 64.35 | 62.50 | 63.48 | 9,416,484 | -0.75(-1.16%) |
Oct 31, 2016 | 64.91 | 65.01 | 64.19 | 64.23 | 4,095,324 | -0.60(-0.93%) |
Oct 28, 2016 | 65.77 | 65.83 | 64.24 | 64.83 | 6,497,465 | -1.42(-2.14%) |
Oct 27, 2016 | 67.29 | 67.34 | 66.22 | 66.24 | 4,357,128 | -0.52(-0.78%) |
Oct 26, 2016 | 67.34 | 67.54 | 66.43 | 66.77 | 3,436,080 | -0.86(-1.27%) |
Oct 25, 2016 | 66.87 | 68.09 | 65.67 | 67.63 | 9,767,943 | +0.16(+0.23%) |
Oct 24, 2016 | 68.27 | 68.45 | 67.36 | 67.47 | 5,014,960 | -0.59(-0.87%) |
Oct 21, 2016 | 68.31 | 68.52 | 67.91 | 68.06 | 3,696,188 | -0.43(-0.62%) |
Oct 20, 2016 | 68.48 | 68.81 | 68.18 | 68.49 | 3,060,355 | +0.16(+0.23%) |
Oct 19, 2016 | 68.68 | 69.00 | 68.31 | 68.33 | 3,436,165 | -0.18(-0.27%) |
Oct 18, 2016 | 68.79 | 68.84 | 68.28 | 68.51 | 3,700,004 | +0.21(+0.31%) |
Oct 17, 2016 | 69.18 | 69.18 | 67.85 | 68.31 | 4,466,113 | -0.64(-0.93%) |
Oct 14, 2016 | 69.73 | 69.86 | 68.90 | 68.95 | 3,614,452 | -0.63(-0.91%) |
Oct 13, 2016 | 69.52 | 70.01 | 69.24 | 69.58 | 4,098,626 | -0.44(-0.63%) |
Oct 12, 2016 | 71.16 | 71.52 | 69.98 | 70.03 | 4,173,110 | -1.13(-1.59%) |
Oct 11, 2016 | 71.85 | 72.06 | 70.67 | 71.16 | 4,849,607 | -1.09(-1.50%) |
Oct 10, 2016 | 71.44 | 72.40 | 71.41 | 72.25 | 5,298,221 | +0.84(+1.18%) |
Oct 07, 2016 | 70.95 | 71.59 | 70.72 | 71.40 | 4,876,263 | +0.54(+0.76%) |
Oct 06, 2016 | 70.67 | 71.13 | 70.22 | 70.86 | 3,442,399 | -0.24(-0.34%) |
Oct 05, 2016 | 70.76 | 71.40 | 70.66 | 71.11 | 4,093,355 | +0.56(+0.79%) |
Oct 04, 2016 | 70.51 | 70.81 | 70.18 | 70.55 | 3,660,663 | +0.10(+0.14%) |