Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 66.46 | 66.46 | 66.46 | 0 | -1.19(-1.77%) | |
Dec 29, 2016 | 67.35 | 67.76 | 67.22 | 67.65 | 1,675,302 | +0.37(+0.55%) |
Dec 28, 2016 | 67.30 | 67.54 | 66.88 | 67.28 | 1,777,703 | -0.08(-0.12%) |
Dec 27, 2016 | 66.87 | 67.57 | 66.65 | 67.36 | 1,350,360 | +0.57(+0.86%) |
Dec 23, 2016 | 66.79 | 66.79 | 66.79 | 0 | +0.19(+0.29%) | |
Dec 22, 2016 | 67.23 | 67.23 | 66.42 | 66.60 | 2,369,924 | -0.78(-1.16%) |
Dec 21, 2016 | 67.03 | 67.85 | 66.80 | 67.38 | 1,092,902 | +0.20(+0.30%) |
Dec 20, 2016 | 67.00 | 67.27 | 66.49 | 67.18 | 1,926,131 | +0.33(+0.50%) |
Dec 19, 2016 | 67.40 | 67.61 | 66.70 | 66.85 | 1,980,919 | -0.49(-0.73%) |
Dec 16, 2016 | 68.14 | 68.30 | 67.01 | 67.34 | 8,943,836 | -0.62(-0.92%) |
Dec 15, 2016 | 66.87 | 68.34 | 66.42 | 67.96 | 2,427,294 | +1.26(+1.88%) |
Dec 14, 2016 | 66.10 | 67.30 | 65.92 | 66.70 | 3,160,834 | +0.74(+1.12%) |
Dec 13, 2016 | 66.60 | 66.89 | 65.93 | 65.97 | 1,790,093 | -0.39(-0.58%) |
Dec 12, 2016 | 66.02 | 66.63 | 65.99 | 66.35 | 2,070,921 | +0.19(+0.29%) |
Dec 09, 2016 | 65.77 | 66.30 | 65.65 | 66.16 | 1,663,310 | +0.39(+0.59%) |
Dec 08, 2016 | 66.15 | 66.16 | 65.42 | 65.77 | 2,041,398 | -0.44(-0.66%) |
Dec 07, 2016 | 65.43 | 66.25 | 64.77 | 66.21 | 3,210,805 | +0.10(+0.15%) |
Dec 06, 2016 | 66.12 | 66.22 | 65.65 | 66.12 | 2,069,887 | +0.20(+0.31%) |
Dec 05, 2016 | 66.15 | 66.34 | 65.77 | 65.91 | 2,309,805 | +0.25(+0.37%) |
Dec 02, 2016 | 66.33 | 66.45 | 65.63 | 65.67 | 1,990,258 | -0.64(-0.96%) |
Dec 01, 2016 | 67.57 | 67.60 | 66.01 | 66.31 | 1,910,495 | -1.28(-1.89%) |
Nov 30, 2016 | 69.03 | 69.25 | 67.57 | 67.59 | 2,132,377 | -1.50(-2.17%) |
Nov 29, 2016 | 69.04 | 69.26 | 68.79 | 69.08 | 1,341,346 | +0.20(+0.29%) |
Nov 28, 2016 | 68.99 | 69.17 | 68.59 | 68.88 | 1,486,153 | -0.08(-0.11%) |
Nov 25, 2016 | 69.22 | 69.37 | 68.79 | 68.96 | 779,641 | -0.21(-0.30%) |
Nov 23, 2016 | 69.17 | 69.17 | 69.17 | 0 | +1.19(+1.75%) | |
Nov 22, 2016 | 67.82 | 68.09 | 67.40 | 67.98 | 1,695,435 | +0.10(+0.14%) |
Nov 21, 2016 | 67.63 | 68.19 | 67.57 | 67.88 | 1,720,831 | +0.36(+0.53%) |
Nov 18, 2016 | 66.50 | 67.91 | 66.37 | 67.53 | 2,561,021 | +1.09(+1.65%) |
Nov 17, 2016 | 65.97 | 66.50 | 65.60 | 66.43 | 2,056,270 | +0.67(+1.03%) |
Nov 16, 2016 | 65.45 | 65.87 | 65.18 | 65.76 | 1,647,243 | +0.32(+0.48%) |
Nov 15, 2016 | 66.14 | 66.42 | 65.35 | 65.44 | 2,180,822 | -0.39(-0.60%) |
Nov 14, 2016 | 66.94 | 67.40 | 65.50 | 65.84 | 2,297,295 | -0.99(-1.48%) |
Nov 11, 2016 | 67.12 | 67.77 | 66.73 | 66.83 | 1,978,105 | -0.64(-0.95%) |
Nov 10, 2016 | 67.60 | 67.77 | 66.42 | 67.46 | 2,283,351 | +0.13(+0.20%) |
Nov 09, 2016 | 66.26 | 67.55 | 65.63 | 67.33 | 1,790,402 | +0.26(+0.39%) |
Nov 08, 2016 | 66.98 | 67.42 | 66.55 | 67.07 | 1,105,040 | +0.09(+0.13%) |
Nov 07, 2016 | 66.88 | 67.25 | 66.75 | 66.98 | 2,028,408 | +0.95(+1.43%) |
Nov 04, 2016 | 65.58 | 66.46 | 65.55 | 66.04 | 1,637,049 | +0.39(+0.60%) |
Nov 03, 2016 | 65.71 | 66.00 | 65.45 | 65.64 | 1,257,956 | -0.07(-0.11%) |
Nov 02, 2016 | 67.08 | 67.25 | 65.56 | 65.71 | 2,531,349 | -1.58(-2.34%) |
Nov 01, 2016 | 64.71 | 67.51 | 64.70 | 67.29 | 4,792,033 | +2.57(+3.96%) |
Oct 31, 2016 | 65.17 | 65.34 | 64.14 | 64.72 | 2,038,707 | -0.39(-0.61%) |
Oct 28, 2016 | 65.00 | 65.66 | 64.92 | 65.12 | 2,131,458 | +0.25(+0.38%) |
Oct 27, 2016 | 65.63 | 65.70 | 64.42 | 64.87 | 3,624,772 | -0.93(-1.41%) |
Oct 26, 2016 | 65.99 | 66.46 | 65.69 | 65.80 | 1,014,656 | -0.36(-0.54%) |
Oct 25, 2016 | 66.42 | 66.05 | 66.16 | 1,726,256 | -0.30(-0.45%) | |
Oct 24, 2016 | 66.12 | 66.58 | 65.87 | 66.46 | 1,688,085 | +0.78(+1.19%) |
Oct 21, 2016 | 65.51 | 65.94 | 65.15 | 65.68 | 1,241,340 | -0.25(-0.37%) |
Oct 20, 2016 | 66.82 | 66.86 | 65.54 | 65.92 | 2,496,696 | -0.90(-1.35%) |
Oct 19, 2016 | 66.73 | 67.01 | 66.56 | 66.83 | 1,126,390 | +0.32(+0.49%) |
Oct 18, 2016 | 66.94 | 67.08 | 66.44 | 66.50 | 1,340,818 | +0.12(+0.18%) |
Oct 17, 2016 | 67.14 | 67.18 | 66.33 | 66.38 | 1,320,332 | -0.60(-0.90%) |
Oct 14, 2016 | 67.13 | 67.81 | 66.97 | 66.98 | 1,033,363 | +0.15(+0.22%) |
Oct 13, 2016 | 67.14 | 67.36 | 66.48 | 66.83 | 1,722,846 | -0.75(-1.11%) |
Oct 12, 2016 | 67.06 | 67.67 | 66.79 | 67.59 | 1,101,849 | +0.61(+0.92%) |
Oct 11, 2016 | 67.49 | 67.50 | 66.56 | 66.97 | 1,592,857 | -0.81(-1.19%) |
Oct 10, 2016 | 68.19 | 68.43 | 67.74 | 67.78 | 1,273,401 | -0.19(-0.28%) |
Oct 07, 2016 | 68.70 | 68.90 | 67.67 | 67.97 | 1,931,796 | -0.57(-0.83%) |
Oct 06, 2016 | 67.34 | 68.58 | 67.31 | 68.54 | 2,156,727 | +1.23(+1.83%) |
Oct 05, 2016 | 67.32 | 68.18 | 66.84 | 67.31 | 2,011,884 | +0.36(+0.54%) |
Oct 04, 2016 | 67.34 | 67.57 | 66.48 | 66.95 | 1,273,221 | -0.39(-0.59%) |