Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 70.02 | 70.02 | 70.02 | 0 | -0.05(-0.07%) | |
Dec 29, 2016 | 69.89 | 70.14 | 69.75 | 70.07 | 276,919 | +0.40(+0.57%) |
Dec 28, 2016 | 69.34 | 70.38 | 69.17 | 69.67 | 211,613 | +0.21(+0.30%) |
Dec 27, 2016 | 69.59 | 69.74 | 69.08 | 69.46 | 113,111 | +0.31(+0.45%) |
Dec 23, 2016 | 69.15 | 69.15 | 69.15 | 0 | -0.30(-0.43%) | |
Dec 22, 2016 | 70.15 | 70.15 | 69.22 | 69.45 | 104,998 | -0.37(-0.53%) |
Dec 21, 2016 | 70.33 | 70.75 | 69.82 | 69.82 | 312,175 | -0.71(-1.01%) |
Dec 20, 2016 | 70.47 | 70.53 | 69.88 | 70.53 | 242,420 | +0.29(+0.41%) |
Dec 19, 2016 | 69.51 | 70.25 | 69.51 | 70.24 | 183,980 | +1.10(+1.59%) |
Dec 16, 2016 | 69.55 | 69.75 | 69.08 | 69.14 | 576,438 | -0.07(-0.10%) |
Dec 15, 2016 | 69.31 | 70.02 | 68.61 | 69.21 | 254,919 | +0.11(+0.16%) |
Dec 14, 2016 | 69.54 | 69.86 | 69.04 | 69.10 | 197,144 | -0.38(-0.55%) |
Dec 13, 2016 | 70.24 | 70.70 | 69.43 | 69.48 | 357,209 | -0.68(-0.97%) |
Dec 12, 2016 | 70.58 | 70.58 | 69.89 | 70.16 | 292,229 | -0.74(-1.04%) |
Dec 09, 2016 | 71.20 | 71.35 | 70.64 | 70.90 | 322,524 | -0.29(-0.41%) |
Dec 08, 2016 | 70.00 | 71.32 | 69.71 | 71.19 | 305,426 | +1.33(+1.90%) |
Dec 07, 2016 | 69.07 | 70.12 | 69.06 | 69.86 | 163,963 | +0.66(+0.95%) |
Dec 06, 2016 | 68.94 | 69.64 | 68.51 | 69.20 | 206,879 | +0.18(+0.26%) |
Dec 05, 2016 | 68.45 | 69.32 | 68.34 | 69.02 | 332,540 | +0.69(+1.01%) |
Dec 02, 2016 | 67.73 | 68.54 | 66.99 | 68.33 | 454,530 | +0.68(+1.01%) |
Dec 01, 2016 | 68.52 | 68.75 | 67.35 | 67.65 | 319,290 | -1.17(-1.70%) |
Nov 30, 2016 | 69.95 | 70.22 | 68.79 | 68.82 | 221,442 | -0.98(-1.40%) |
Nov 29, 2016 | 70.23 | 70.48 | 69.54 | 69.80 | 267,177 | -0.12(-0.17%) |
Nov 28, 2016 | 70.04 | 70.40 | 69.72 | 69.92 | 187,339 | -0.24(-0.34%) |
Nov 25, 2016 | 70.30 | 70.93 | 69.76 | 70.16 | 226,872 | +0.05(+0.07%) |
Nov 23, 2016 | 70.11 | 70.11 | 70.11 | 0 | +0.28(+0.40%) | |
Nov 22, 2016 | 70.46 | 71.09 | 69.80 | 69.83 | 1,008,823 | -2.47(-3.42%) |
Nov 21, 2016 | 71.65 | 72.30 | 71.00 | 72.30 | 350,981 | +0.97(+1.36%) |
Nov 18, 2016 | 70.28 | 71.42 | 70.28 | 71.33 | 153,919 | +1.21(+1.73%) |
Nov 17, 2016 | 70.79 | 71.51 | 69.92 | 70.12 | 312,960 | -0.68(-0.96%) |
Nov 16, 2016 | 70.59 | 71.28 | 70.11 | 70.80 | 281,612 | +0.05(+0.07%) |
Nov 15, 2016 | 71.80 | 71.80 | 70.57 | 70.75 | 201,393 | -1.11(-1.54%) |
Nov 14, 2016 | 72.00 | 72.80 | 71.50 | 71.86 | 275,596 | +0.14(+0.20%) |
Nov 11, 2016 | 70.00 | 72.06 | 69.87 | 71.72 | 582,812 | +1.83(+2.62%) |
Nov 10, 2016 | 68.00 | 69.99 | 67.35 | 69.89 | 610,591 | +3.52(+5.30%) |
Nov 09, 2016 | 63.25 | 66.54 | 62.55 | 66.37 | 361,598 | +2.51(+3.93%) |
Nov 08, 2016 | 63.46 | 64.08 | 63.20 | 63.86 | 374,992 | +0.23(+0.36%) |
Nov 07, 2016 | 63.64 | 64.02 | 62.89 | 63.63 | 393,157 | +0.53(+0.84%) |
Nov 04, 2016 | 62.93 | 64.17 | 62.65 | 63.10 | 485,563 | +0.33(+0.53%) |
Nov 03, 2016 | 62.68 | 63.57 | 62.53 | 62.77 | 504,296 | +0.03(+0.05%) |
Nov 02, 2016 | 59.00 | 64.02 | 59.00 | 62.74 | 1,446,887 | -3.45(-5.21%) |
Nov 01, 2016 | 66.72 | 66.80 | 65.93 | 66.19 | 185,325 | -0.72(-1.08%) |
Oct 31, 2016 | 66.67 | 67.09 | 66.20 | 66.91 | 208,127 | +0.38(+0.57%) |
Oct 28, 2016 | 66.80 | 67.24 | 66.44 | 66.53 | 103,674 | -0.43(-0.64%) |
Oct 27, 2016 | 67.37 | 67.37 | 66.49 | 66.96 | 136,318 | -0.03(-0.04%) |
Oct 26, 2016 | 66.98 | 67.25 | 66.62 | 66.99 | 257,875 | -0.20(-0.30%) |
Oct 25, 2016 | 67.27 | 67.94 | 67.02 | 67.19 | 326,529 | -0.11(-0.16%) |
Oct 24, 2016 | 67.00 | 67.82 | 66.87 | 67.30 | 294,214 | +0.71(+1.07%) |
Oct 21, 2016 | 65.62 | 66.83 | 65.62 | 66.59 | 91,595 | +0.41(+0.62%) |
Oct 20, 2016 | 66.26 | 66.51 | 65.51 | 66.18 | 124,506 | -0.62(-0.93%) |
Oct 19, 2016 | 65.82 | 66.96 | 65.74 | 66.80 | 173,160 | +1.57(+2.41%) |
Oct 18, 2016 | 64.98 | 65.38 | 64.93 | 65.23 | 115,603 | +0.62(+0.96%) |
Oct 17, 2016 | 65.00 | 65.18 | 64.54 | 64.61 | 195,741 | -0.60(-0.92%) |
Oct 14, 2016 | 65.77 | 66.24 | 65.18 | 65.21 | 202,355 | -0.83(-1.26%) |
Oct 13, 2016 | 65.77 | 66.37 | 65.16 | 66.04 | 151,254 | -0.14(-0.21%) |
Oct 12, 2016 | 66.08 | 66.43 | 65.77 | 66.18 | 103,048 | +0.16(+0.24%) |
Oct 11, 2016 | 65.99 | 66.30 | 65.82 | 66.02 | 140,561 | +0.04(+0.06%) |
Oct 10, 2016 | 65.66 | 66.07 | 65.54 | 65.98 | 117,579 | +0.67(+1.03%) |
Oct 07, 2016 | 65.97 | 66.08 | 65.16 | 65.31 | 119,314 | -0.77(-1.17%) |
Oct 06, 2016 | 66.15 | 66.67 | 65.99 | 66.08 | 106,217 | -0.18(-0.27%) |
Oct 05, 2016 | 66.78 | 67.11 | 66.23 | 66.26 | 121,136 | -0.36(-0.54%) |
Oct 04, 2016 | 66.68 | 66.95 | 66.34 | 66.62 | 69,036 | -0.07(-0.10%) |