Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 63.21 | 63.21 | 63.21 | 0 | -0.28(-0.44%) | |
Dec 29, 2016 | 63.37 | 63.73 | 63.22 | 63.48 | 346,069 | +0.16(+0.25%) |
Dec 28, 2016 | 64.12 | 64.17 | 63.22 | 63.33 | 288,730 | -0.69(-1.07%) |
Dec 27, 2016 | 63.85 | 64.17 | 63.80 | 64.02 | 324,510 | +0.24(+0.38%) |
Dec 23, 2016 | 63.78 | 63.78 | 63.78 | 0 | +0.09(+0.14%) | |
Dec 22, 2016 | 64.07 | 64.09 | 63.50 | 63.69 | 379,715 | -0.40(-0.63%) |
Dec 21, 2016 | 64.37 | 64.38 | 64.07 | 64.09 | 664,164 | -0.27(-0.42%) |
Dec 20, 2016 | 64.22 | 64.48 | 64.06 | 64.37 | 582,573 | +0.40(+0.63%) |
Dec 19, 2016 | 63.65 | 63.99 | 63.64 | 63.96 | 237,536 | +0.36(+0.57%) |
Dec 16, 2016 | 63.80 | 64.24 | 63.46 | 63.60 | 283,304 | -0.11(-0.18%) |
Dec 15, 2016 | 63.54 | 64.12 | 63.26 | 63.72 | 381,357 | +0.26(+0.42%) |
Dec 14, 2016 | 64.31 | 64.50 | 63.44 | 63.45 | 478,872 | -0.98(-1.52%) |
Dec 13, 2016 | 64.61 | 64.72 | 64.03 | 64.43 | 689,971 | +0.04(+0.07%) |
Dec 12, 2016 | 64.90 | 65.10 | 64.28 | 64.39 | 435,127 | -0.43(-0.67%) |
Dec 09, 2016 | 65.03 | 65.03 | 64.70 | 64.82 | 482,972 | -0.12(-0.18%) |
Dec 08, 2016 | 64.46 | 65.09 | 64.28 | 64.94 | 996,499 | +0.70(+1.09%) |
Dec 07, 2016 | 63.53 | 64.31 | 63.48 | 64.24 | 696,893 | +0.74(+1.16%) |
Dec 06, 2016 | 62.92 | 63.50 | 62.76 | 63.50 | 389,878 | +0.66(+1.05%) |
Dec 05, 2016 | 62.49 | 62.89 | 62.49 | 62.84 | 664,350 | +0.71(+1.14%) |
Dec 02, 2016 | 62.14 | 62.35 | 61.96 | 62.13 | 369,818 | +0.10(+0.17%) |
Dec 01, 2016 | 62.34 | 62.49 | 61.89 | 62.02 | 864,590 | -0.01(-0.01%) |
Nov 30, 2016 | 62.22 | 62.31 | 62.01 | 62.03 | 439,943 | +0.24(+0.39%) |
Nov 29, 2016 | 61.79 | 62.03 | 61.60 | 61.79 | 345,404 | -0.03(-0.05%) |
Nov 28, 2016 | 62.28 | 62.29 | 61.75 | 61.82 | 441,280 | -0.47(-0.76%) |
Nov 25, 2016 | 62.26 | 62.30 | 62.16 | 62.29 | 170,952 | +0.16(+0.26%) |
Nov 23, 2016 | 62.13 | 62.13 | 62.13 | 0 | +0.29(+0.48%) | |
Nov 22, 2016 | 61.45 | 61.87 | 61.41 | 61.83 | 428,943 | +0.58(+0.95%) |
Nov 21, 2016 | 61.03 | 61.29 | 60.92 | 61.25 | 473,908 | +0.49(+0.80%) |
Nov 18, 2016 | 60.84 | 60.87 | 60.68 | 60.76 | 341,568 | +0.03(+0.06%) |
Nov 17, 2016 | 60.69 | 60.94 | 60.64 | 60.73 | 447,513 | +0.20(+0.34%) |
Nov 16, 2016 | 60.45 | 60.62 | 60.27 | 60.52 | 784,506 | -0.03(-0.04%) |
Nov 15, 2016 | 60.27 | 60.63 | 60.06 | 60.55 | 776,236 | +0.29(+0.47%) |
Nov 14, 2016 | 59.58 | 60.29 | 59.52 | 60.26 | 3,631,491 | +1.16(+1.96%) |
Nov 11, 2016 | 58.46 | 59.15 | 58.32 | 59.11 | 1,159,671 | +0.62(+1.06%) |
Nov 10, 2016 | 58.43 | 58.83 | 58.11 | 58.49 | 752,683 | +0.49(+0.85%) |
Nov 09, 2016 | 56.24 | 58.20 | 56.17 | 58.00 | 350,652 | +1.40(+2.48%) |
Nov 08, 2016 | 56.35 | 56.84 | 56.21 | 56.59 | 186,706 | +0.08(+0.15%) |
Nov 07, 2016 | 56.21 | 56.54 | 56.08 | 56.51 | 263,295 | +1.19(+2.15%) |
Nov 04, 2016 | 55.32 | 55.83 | 55.15 | 55.32 | 702,974 | +0.08(+0.14%) |
Nov 03, 2016 | 55.35 | 55.60 | 55.20 | 55.24 | 170,421 | -0.01(-0.02%) |
Nov 02, 2016 | 55.68 | 55.82 | 55.18 | 55.25 | 369,285 | -0.57(-1.02%) |
Nov 01, 2016 | 56.56 | 56.60 | 55.50 | 55.82 | 614,038 | -0.57(-1.01%) |
Oct 31, 2016 | 56.12 | 56.53 | 56.11 | 56.39 | 264,921 | +0.42(+0.76%) |
Oct 28, 2016 | 56.18 | 56.51 | 55.86 | 55.97 | 287,926 | -0.17(-0.30%) |
Oct 27, 2016 | 56.76 | 56.76 | 56.02 | 56.14 | 226,094 | -0.44(-0.78%) |
Oct 26, 2016 | 56.46 | 56.83 | 56.42 | 56.58 | 226,329 | -0.13(-0.23%) |
Oct 25, 2016 | 57.00 | 57.08 | 56.61 | 56.71 | 698,525 | -0.37(-0.65%) |
Oct 24, 2016 | 57.20 | 57.47 | 56.90 | 57.08 | 201,105 | +0.19(+0.34%) |
Oct 21, 2016 | 56.58 | 56.93 | 56.42 | 56.89 | 143,973 | -0.04(-0.07%) |
Oct 20, 2016 | 56.95 | 57.17 | 56.66 | 56.93 | 215,456 | -0.19(-0.33%) |
Oct 19, 2016 | 56.86 | 57.27 | 56.68 | 57.11 | 664,466 | +0.32(+0.56%) |
Oct 18, 2016 | 57.04 | 57.04 | 56.58 | 56.80 | 288,326 | +0.34(+0.61%) |
Oct 17, 2016 | 56.54 | 56.71 | 56.41 | 56.45 | 396,564 | -0.02(-0.03%) |
Oct 14, 2016 | 56.75 | 56.98 | 56.44 | 56.47 | 365,413 | -0.01(-0.02%) |
Oct 13, 2016 | 56.35 | 56.65 | 55.97 | 56.48 | 198,907 | -0.26(-0.47%) |
Oct 12, 2016 | 56.62 | 56.94 | 56.46 | 56.75 | 387,909 | +0.20(+0.35%) |
Oct 11, 2016 | 57.26 | 57.26 | 56.30 | 56.55 | 233,350 | -0.87(-1.52%) |
Oct 10, 2016 | 56.94 | 57.80 | 57.32 | 57.42 | 397,935 | +0.48(+0.84%) |
Oct 07, 2016 | 57.48 | 57.57 | 56.71 | 56.94 | 281,028 | -0.48(-0.83%) |
Oct 06, 2016 | 57.15 | 57.48 | 56.99 | 57.42 | 473,183 | +0.11(+0.19%) |
Oct 05, 2016 | 57.15 | 57.58 | 57.15 | 57.31 | 945,268 | +0.41(+0.72%) |
Oct 04, 2016 | 57.27 | 57.41 | 56.63 | 56.90 | 2,366,363 | -0.29(-0.51%) |