Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.20 | 64.20 | 64.20 | 0 | -0.16(-0.25%) | |
Dec 29, 2016 | 64.51 | 64.74 | 64.27 | 64.36 | 567,001 | +0.05(+0.08%) |
Dec 28, 2016 | 64.86 | 65.17 | 64.30 | 64.31 | 570,404 | -0.70(-1.08%) |
Dec 27, 2016 | 65.26 | 65.36 | 64.86 | 65.01 | 508,039 | -0.19(-0.29%) |
Dec 23, 2016 | 65.20 | 65.20 | 65.20 | 0 | +0.35(+0.54%) | |
Dec 22, 2016 | 64.50 | 65.03 | 64.12 | 64.85 | 1,254,542 | +0.18(+0.28%) |
Dec 21, 2016 | 65.06 | 65.29 | 64.64 | 64.67 | 916,601 | -0.20(-0.31%) |
Dec 20, 2016 | 65.31 | 65.70 | 64.74 | 64.87 | 963,778 | -0.32(-0.49%) |
Dec 19, 2016 | 64.99 | 65.57 | 64.70 | 65.19 | 1,544,562 | +0.25(+0.38%) |
Dec 16, 2016 | 64.25 | 64.96 | 63.94 | 64.94 | 3,605,723 | +0.82(+1.28%) |
Dec 15, 2016 | 63.87 | 64.33 | 63.35 | 64.12 | 1,749,315 | +0.32(+0.50%) |
Dec 14, 2016 | 65.19 | 65.62 | 63.62 | 63.80 | 3,655,161 | -1.57(-2.40%) |
Dec 13, 2016 | 65.39 | 65.82 | 64.67 | 65.37 | 2,445,874 | -1.22(-1.83%) |
Dec 12, 2016 | 67.14 | 67.44 | 66.39 | 66.59 | 2,285,955 | +0.10(+0.15%) |
Dec 09, 2016 | 66.31 | 66.68 | 65.99 | 66.49 | 988,676 | +0.21(+0.32%) |
Dec 08, 2016 | 64.25 | 66.78 | 63.93 | 66.28 | 2,457,705 | +2.27(+3.55%) |
Dec 07, 2016 | 64.10 | 64.46 | 63.61 | 64.01 | 1,626,138 | -0.09(-0.14%) |
Dec 06, 2016 | 64.32 | 64.33 | 63.51 | 64.10 | 1,367,181 | -0.01(-0.02%) |
Dec 05, 2016 | 64.37 | 64.46 | 63.29 | 64.11 | 2,100,196 | -0.12(-0.19%) |
Dec 02, 2016 | 64.72 | 64.84 | 64.16 | 64.23 | 1,906,518 | -0.36(-0.56%) |
Dec 01, 2016 | 63.50 | 65.36 | 63.34 | 64.59 | 2,777,529 | +1.24(+1.96%) |
Nov 30, 2016 | 63.56 | 63.95 | 63.18 | 63.35 | 4,754,899 | -0.31(-0.49%) |
Nov 29, 2016 | 63.26 | 63.76 | 62.90 | 63.66 | 1,984,881 | +0.46(+0.73%) |
Nov 28, 2016 | 63.40 | 63.57 | 62.71 | 63.20 | 2,166,032 | -0.13(-0.21%) |
Nov 25, 2016 | 63.57 | 63.73 | 63.02 | 63.33 | 936,297 | -0.03(-0.05%) |
Nov 23, 2016 | 63.36 | 63.36 | 63.36 | 0 | +0.33(+0.52%) | |
Nov 22, 2016 | 62.69 | 63.14 | 62.25 | 63.03 | 2,822,172 | +0.18(+0.29%) |
Nov 21, 2016 | 61.42 | 63.05 | 61.25 | 62.85 | 3,416,345 | +1.33(+2.16%) |
Nov 18, 2016 | 61.92 | 62.02 | 61.13 | 61.52 | 3,764,862 | -0.47(-0.76%) |
Nov 17, 2016 | 60.40 | 62.08 | 60.39 | 61.99 | 2,497,765 | +1.56(+2.58%) |
Nov 16, 2016 | 59.95 | 60.49 | 59.89 | 60.43 | 1,984,330 | +0.13(+0.22%) |
Nov 15, 2016 | 60.59 | 60.69 | 59.96 | 60.30 | 1,225,390 | -0.29(-0.48%) |
Nov 14, 2016 | 59.54 | 60.80 | 59.39 | 60.59 | 2,333,528 | +1.06(+1.78%) |
Nov 11, 2016 | 59.80 | 60.03 | 59.06 | 59.53 | 2,073,520 | -0.45(-0.75%) |
Nov 10, 2016 | 60.25 | 60.25 | 59.36 | 59.98 | 2,731,405 | +0.65(+1.10%) |
Nov 09, 2016 | 59.38 | 59.53 | 57.00 | 59.33 | 2,763,633 | +1.31(+2.26%) |
Nov 08, 2016 | 57.79 | 58.40 | 57.61 | 58.02 | 1,668,393 | +0.17(+0.29%) |
Nov 07, 2016 | 59.53 | 59.65 | 57.68 | 57.85 | 1,973,666 | -0.78(-1.33%) |
Nov 04, 2016 | 58.58 | 59.31 | 58.26 | 58.63 | 3,568,049 | +0.17(+0.29%) |
Nov 03, 2016 | 58.00 | 59.85 | 58.00 | 58.46 | 3,619,741 | +0.49(+0.85%) |
Nov 02, 2016 | 57.87 | 58.38 | 57.67 | 57.97 | 2,314,506 | +0.15(+0.26%) |
Nov 01, 2016 | 58.69 | 58.79 | 57.50 | 57.82 | 2,612,538 | -0.80(-1.36%) |
Oct 31, 2016 | 55.49 | 59.72 | 55.49 | 58.62 | 6,291,056 | +3.46(+6.27%) |
Oct 28, 2016 | 55.86 | 56.21 | 55.00 | 55.16 | 2,500,921 | -0.77(-1.38%) |
Oct 27, 2016 | 56.89 | 57.07 | 55.87 | 55.93 | 1,747,239 | -0.93(-1.64%) |
Oct 26, 2016 | 57.79 | 57.88 | 56.77 | 56.86 | 2,802,741 | -1.43(-2.45%) |
Oct 25, 2016 | 58.27 | 58.95 | 58.11 | 58.29 | 2,054,019 | +0.19(+0.33%) |
Oct 24, 2016 | 61.55 | 61.55 | 57.58 | 58.10 | 6,225,425 | -2.86(-4.69%) |
Oct 21, 2016 | 60.82 | 61.11 | 60.24 | 60.96 | 2,525,925 | -0.14(-0.23%) |
Oct 20, 2016 | 62.74 | 62.74 | 61.05 | 61.10 | 2,925,253 | -1.68(-2.68%) |
Oct 19, 2016 | 62.55 | 62.82 | 62.06 | 62.78 | 1,614,675 | +0.27(+0.43%) |
Oct 18, 2016 | 62.82 | 62.98 | 62.45 | 62.51 | 1,508,531 | +0.25(+0.40%) |
Oct 17, 2016 | 62.80 | 62.97 | 62.12 | 62.26 | 1,439,796 | -0.59(-0.94%) |
Oct 14, 2016 | 63.02 | 63.34 | 62.84 | 62.85 | 1,329,729 | -0.14(-0.22%) |
Oct 13, 2016 | 62.30 | 63.12 | 61.74 | 62.99 | 1,431,767 | +0.33(+0.53%) |
Oct 12, 2016 | 62.01 | 62.88 | 62.01 | 62.66 | 2,332,950 | +0.66(+1.06%) |
Oct 11, 2016 | 63.61 | 63.61 | 61.95 | 62.00 | 2,447,966 | -1.70(-2.67%) |
Oct 10, 2016 | 63.79 | 64.40 | 63.70 | 63.70 | 1,201,493 | +0.27(+0.43%) |
Oct 07, 2016 | 64.27 | 64.43 | 63.01 | 63.43 | 1,828,425 | -0.85(-1.32%) |
Oct 06, 2016 | 63.88 | 64.50 | 63.35 | 64.28 | 1,504,168 | +0.17(+0.27%) |
Oct 05, 2016 | 64.33 | 64.66 | 64.01 | 64.11 | 1,226,443 | -0.23(-0.36%) |
Oct 04, 2016 | 64.15 | 64.58 | 63.90 | 64.34 | 1,706,899 | +0.24(+0.37%) |