Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 61.20 | 61.20 | 61.20 | 0 | -0.95(-1.53%) | |
Dec 29, 2016 | 62.60 | 63.00 | 62.05 | 62.15 | 37,990 | -0.25(-0.40%) |
Dec 28, 2016 | 63.65 | 63.65 | 62.25 | 62.40 | 45,426 | -1.15(-1.81%) |
Dec 27, 2016 | 63.40 | 64.35 | 63.30 | 63.55 | 39,124 | +0.15(+0.24%) |
Dec 23, 2016 | 63.40 | 63.40 | 63.40 | 0 | +0.90(+1.44%) | |
Dec 22, 2016 | 64.70 | 64.85 | 62.45 | 62.50 | 58,663 | -2.00(-3.10%) |
Dec 21, 2016 | 64.20 | 65.20 | 64.10 | 64.50 | 74,931 | +0.30(+0.47%) |
Dec 20, 2016 | 63.70 | 64.55 | 63.15 | 64.20 | 100,472 | +0.70(+1.10%) |
Dec 19, 2016 | 62.10 | 63.55 | 61.95 | 63.50 | 120,173 | +1.30(+2.09%) |
Dec 16, 2016 | 62.00 | 62.35 | 61.78 | 62.20 | 193,079 | +0.30(+0.48%) |
Dec 15, 2016 | 61.00 | 62.40 | 60.70 | 61.90 | 111,979 | +0.95(+1.56%) |
Dec 14, 2016 | 62.60 | 62.75 | 60.83 | 60.95 | 161,873 | -1.85(-2.95%) |
Dec 13, 2016 | 62.35 | 63.23 | 62.30 | 62.80 | 134,469 | +0.90(+1.45%) |
Dec 12, 2016 | 61.45 | 62.80 | 61.45 | 61.90 | 130,485 | +0.50(+0.81%) |
Dec 09, 2016 | 61.00 | 61.90 | 60.90 | 61.40 | 139,147 | +0.40(+0.66%) |
Dec 08, 2016 | 59.65 | 61.02 | 58.80 | 61.00 | 262,464 | +1.55(+2.61%) |
Dec 07, 2016 | 60.00 | 60.15 | 59.15 | 59.45 | 138,131 | -0.70(-1.16%) |
Dec 06, 2016 | 60.05 | 60.25 | 59.50 | 60.15 | 181,242 | +0.20(+0.33%) |
Dec 05, 2016 | 60.40 | 61.45 | 59.90 | 59.95 | 99,246 | +0.00(+0.00%) |
Dec 02, 2016 | 59.70 | 60.75 | 59.70 | 59.95 | 105,633 | +0.30(+0.50%) |
Dec 01, 2016 | 61.35 | 61.75 | 59.05 | 59.65 | 90,302 | -1.30(-2.13%) |
Nov 30, 2016 | 63.30 | 63.75 | 60.90 | 60.95 | 131,496 | -2.05(-3.25%) |
Nov 29, 2016 | 63.65 | 63.95 | 62.70 | 63.00 | 64,942 | -0.40(-0.63%) |
Nov 28, 2016 | 63.55 | 64.05 | 63.05 | 63.40 | 90,613 | +0.20(+0.32%) |
Nov 25, 2016 | 63.85 | 63.90 | 63.00 | 63.20 | 61,291 | +0.30(+0.48%) |
Nov 23, 2016 | 62.90 | 62.90 | 62.90 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 62.98 | 63.30 | 62.55 | 62.73 | 62,806 | -0.02(-0.04%) |
Nov 21, 2016 | 62.98 | 63.33 | 62.20 | 62.75 | 64,860 | +0.05(+0.08%) |
Nov 18, 2016 | 62.48 | 62.92 | 62.02 | 62.70 | 81,826 | +0.18(+0.28%) |
Nov 17, 2016 | 62.48 | 62.98 | 62.20 | 62.52 | 95,902 | +0.12(+0.20%) |
Nov 16, 2016 | 61.70 | 62.70 | 61.20 | 62.40 | 147,500 | +0.73(+1.18%) |
Nov 15, 2016 | 62.58 | 63.27 | 61.45 | 61.67 | 123,520 | -1.15(-1.83%) |
Nov 14, 2016 | 64.00 | 64.97 | 62.40 | 62.83 | 136,256 | -0.60(-0.95%) |
Nov 11, 2016 | 61.50 | 64.00 | 61.42 | 63.42 | 157,254 | +1.40(+2.26%) |
Nov 10, 2016 | 62.88 | 64.17 | 61.83 | 62.02 | 170,862 | -0.25(-0.40%) |
Nov 09, 2016 | 60.30 | 62.83 | 60.30 | 62.27 | 172,402 | +1.50(+2.47%) |
Nov 08, 2016 | 61.10 | 61.40 | 60.54 | 60.77 | 50,238 | -0.43(-0.69%) |
Nov 07, 2016 | 61.38 | 62.27 | 60.50 | 61.20 | 76,842 | +0.85(+1.41%) |
Nov 04, 2016 | 61.27 | 61.84 | 60.35 | 60.35 | 129,082 | -0.70(-1.15%) |
Nov 03, 2016 | 62.62 | 62.65 | 61.02 | 61.05 | 111,414 | -1.40(-2.24%) |
Nov 02, 2016 | 64.00 | 64.22 | 62.45 | 62.45 | 184,344 | -1.65(-2.57%) |
Nov 01, 2016 | 64.22 | 64.72 | 63.83 | 64.10 | 185,270 | -0.15(-0.23%) |
Oct 31, 2016 | 64.50 | 64.78 | 64.03 | 64.25 | 151,848 | -0.17(-0.27%) |
Oct 28, 2016 | 64.03 | 64.72 | 63.45 | 64.42 | 128,242 | +0.35(+0.55%) |
Oct 27, 2016 | 67.12 | 67.30 | 63.60 | 64.08 | 189,686 | -2.77(-4.15%) |
Oct 26, 2016 | 65.22 | 69.50 | 64.88 | 66.85 | 343,206 | -4.45(-6.24%) |
Oct 25, 2016 | 72.85 | 72.95 | 71.22 | 71.30 | 210,092 | -1.53(-2.09%) |
Oct 24, 2016 | 73.10 | 73.88 | 72.80 | 72.83 | 67,336 | -0.17(-0.24%) |
Oct 21, 2016 | 73.17 | 73.47 | 72.78 | 73.00 | 107,176 | -0.45(-0.61%) |
Oct 20, 2016 | 73.15 | 74.00 | 73.15 | 73.45 | 80,546 | +0.00(+0.00%) |
Oct 19, 2016 | 73.95 | 74.08 | 73.28 | 73.45 | 133,160 | -0.42(-0.58%) |
Oct 18, 2016 | 74.47 | 74.47 | 73.47 | 73.88 | 170,546 | +0.28(+0.37%) |
Oct 17, 2016 | 73.33 | 74.72 | 73.33 | 73.60 | 136,580 | +0.02(+0.03%) |
Oct 14, 2016 | 72.80 | 73.60 | 72.35 | 73.58 | 222,034 | +1.23(+1.69%) |
Oct 13, 2016 | 73.53 | 73.53 | 72.25 | 72.35 | 70,244 | -1.50(-2.03%) |
Oct 12, 2016 | 73.53 | 74.35 | 72.83 | 73.85 | 188,550 | +0.65(+0.89%) |
Oct 11, 2016 | 74.10 | 75.00 | 72.61 | 73.20 | 271,446 | -0.92(-1.25%) |
Oct 10, 2016 | 73.12 | 74.62 | 72.92 | 74.12 | 144,770 | +1.03(+1.41%) |
Oct 07, 2016 | 71.94 | 73.11 | 71.50 | 73.09 | 242,204 | +1.16(+1.61%) |
Oct 06, 2016 | 71.56 | 72.25 | 70.58 | 71.94 | 209,242 | +0.08(+0.10%) |
Oct 05, 2016 | 71.55 | 72.20 | 71.00 | 71.86 | 180,052 | +0.31(+0.43%) |
Oct 04, 2016 | 70.02 | 71.72 | 70.02 | 71.55 | 122,042 | +1.01(+1.43%) |