Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 63.12 | 63.12 | 63.12 | 0 | -0.64(-1.00%) | |
Dec 29, 2016 | 63.53 | 64.08 | 63.12 | 63.76 | 220,072 | +0.41(+0.65%) |
Dec 28, 2016 | 63.81 | 64.26 | 63.35 | 63.35 | 231,145 | -0.27(-0.43%) |
Dec 27, 2016 | 64.40 | 64.63 | 63.08 | 63.63 | 306,100 | -0.64(-0.99%) |
Dec 23, 2016 | 64.26 | 64.26 | 64.26 | 0 | +0.55(+0.86%) | |
Dec 22, 2016 | 64.13 | 64.13 | 63.26 | 63.72 | 328,623 | -0.27(-0.43%) |
Dec 21, 2016 | 64.22 | 64.72 | 63.85 | 63.99 | 398,374 | -0.27(-0.43%) |
Dec 20, 2016 | 63.81 | 64.77 | 63.81 | 64.26 | 326,497 | +0.68(+1.08%) |
Dec 19, 2016 | 62.90 | 63.99 | 62.90 | 63.58 | 319,317 | +0.82(+1.31%) |
Dec 16, 2016 | 64.17 | 64.22 | 62.62 | 62.76 | 1,403,639 | -1.14(-1.79%) |
Dec 15, 2016 | 64.17 | 64.68 | 63.85 | 63.90 | 465,237 | +0.00(+0.00%) |
Dec 14, 2016 | 64.40 | 64.81 | 63.76 | 63.90 | 712,108 | -0.68(-1.06%) |
Dec 13, 2016 | 64.40 | 65.18 | 64.13 | 64.58 | 673,428 | +0.59(+0.93%) |
Dec 12, 2016 | 64.31 | 65.41 | 63.81 | 63.99 | 625,562 | -0.64(-0.99%) |
Dec 09, 2016 | 65.04 | 65.41 | 64.31 | 64.63 | 421,553 | -0.46(-0.70%) |
Dec 08, 2016 | 64.77 | 65.22 | 64.04 | 65.09 | 638,910 | +0.55(+0.85%) |
Dec 07, 2016 | 64.63 | 64.68 | 64.22 | 64.54 | 525,248 | +0.05(+0.07%) |
Dec 06, 2016 | 65.95 | 66.14 | 64.45 | 64.49 | 583,771 | -1.05(-1.60%) |
Dec 05, 2016 | 64.68 | 65.54 | 64.36 | 65.54 | 700,704 | +1.51(+2.35%) |
Dec 02, 2016 | 65.27 | 65.27 | 64.01 | 64.04 | 361,919 | -1.10(-1.68%) |
Dec 01, 2016 | 65.13 | 65.68 | 64.49 | 65.13 | 443,013 | +0.59(+0.92%) |
Nov 30, 2016 | 65.41 | 65.59 | 64.45 | 64.54 | 676,085 | -0.27(-0.42%) |
Nov 29, 2016 | 64.81 | 65.63 | 64.36 | 64.81 | 622,533 | +0.23(+0.35%) |
Nov 28, 2016 | 65.27 | 65.59 | 64.56 | 64.58 | 497,864 | -1.14(-1.74%) |
Nov 25, 2016 | 66.18 | 66.18 | 65.41 | 65.73 | 228,389 | -0.23(-0.35%) |
Nov 23, 2016 | 65.95 | 65.95 | 65.95 | 0 | +0.55(+0.84%) | |
Nov 22, 2016 | 65.09 | 65.59 | 64.54 | 65.41 | 559,700 | +0.73(+1.13%) |
Nov 21, 2016 | 65.50 | 65.68 | 64.17 | 64.68 | 592,063 | -0.59(-0.91%) |
Nov 18, 2016 | 64.54 | 65.59 | 64.22 | 65.27 | 592,253 | +0.73(+1.13%) |
Nov 17, 2016 | 62.67 | 64.77 | 62.53 | 64.54 | 766,341 | +1.73(+2.76%) |
Nov 16, 2016 | 63.44 | 63.72 | 61.53 | 62.80 | 827,982 | -1.39(-2.16%) |
Nov 15, 2016 | 65.40 | 65.40 | 62.46 | 64.19 | 1,054,554 | -1.82(-2.76%) |
Nov 14, 2016 | 63.28 | 66.51 | 63.19 | 66.01 | 2,354,639 | +3.37(+5.38%) |
Nov 11, 2016 | 61.37 | 63.19 | 61.37 | 62.64 | 1,399,011 | +0.73(+1.18%) |
Nov 10, 2016 | 58.87 | 63.83 | 57.73 | 61.92 | 3,605,787 | +6.15(+11.02%) |
Nov 09, 2016 | 51.99 | 57.77 | 51.95 | 55.77 | 2,929,076 | +5.14(+10.16%) |
Nov 08, 2016 | 49.62 | 51.17 | 49.49 | 50.62 | 436,749 | +0.73(+1.46%) |
Nov 07, 2016 | 49.40 | 50.03 | 49.17 | 49.90 | 434,814 | +1.50(+3.10%) |
Nov 04, 2016 | 48.39 | 49.12 | 48.03 | 48.39 | 306,835 | -0.05(-0.09%) |
Nov 03, 2016 | 48.80 | 49.08 | 48.35 | 48.44 | 238,598 | -0.14(-0.28%) |
Nov 02, 2016 | 49.35 | 49.35 | 48.44 | 48.58 | 339,634 | -0.96(-1.93%) |
Nov 01, 2016 | 49.94 | 50.31 | 48.62 | 49.53 | 436,435 | -0.27(-0.55%) |
Oct 31, 2016 | 49.71 | 50.12 | 49.67 | 49.81 | 272,287 | +0.09(+0.18%) |
Oct 28, 2016 | 49.85 | 50.08 | 49.30 | 49.71 | 253,484 | -0.27(-0.55%) |
Oct 27, 2016 | 50.76 | 50.76 | 49.85 | 49.99 | 234,482 | -0.46(-0.90%) |
Oct 26, 2016 | 50.08 | 50.76 | 50.08 | 50.44 | 210,525 | +0.23(+0.45%) |
Oct 25, 2016 | 50.44 | 50.72 | 49.81 | 50.22 | 238,186 | -0.27(-0.54%) |
Oct 24, 2016 | 50.85 | 50.85 | 49.94 | 50.49 | 255,148 | +0.27(+0.54%) |
Oct 21, 2016 | 49.81 | 50.26 | 49.67 | 50.22 | 196,193 | -0.05(-0.09%) |
Oct 20, 2016 | 50.94 | 50.94 | 50.03 | 50.26 | 185,585 | -0.77(-1.52%) |
Oct 19, 2016 | 50.58 | 51.44 | 50.31 | 51.03 | 205,204 | +0.77(+1.54%) |
Oct 18, 2016 | 50.90 | 50.90 | 50.26 | 50.26 | 197,043 | +0.09(+0.18%) |
Oct 17, 2016 | 50.72 | 51.22 | 50.03 | 50.17 | 191,024 | -0.82(-1.61%) |
Oct 14, 2016 | 50.93 | 51.62 | 50.32 | 50.99 | 454,630 | +0.75(+1.49%) |
Oct 13, 2016 | 49.80 | 50.51 | 49.47 | 50.24 | 303,122 | -0.28(-0.56%) |
Oct 12, 2016 | 49.71 | 50.65 | 49.45 | 50.52 | 407,404 | +0.90(+1.82%) |
Oct 11, 2016 | 49.80 | 50.01 | 49.11 | 49.62 | 292,397 | -0.39(-0.78%) |
Oct 10, 2016 | 49.00 | 50.51 | 49.22 | 50.02 | 552,084 | +1.01(+2.06%) |
Oct 07, 2016 | 49.20 | 49.36 | 48.48 | 49.00 | 496,354 | -0.46(-0.92%) |
Oct 06, 2016 | 49.82 | 49.90 | 49.29 | 49.46 | 330,067 | -0.34(-0.68%) |
Oct 05, 2016 | 49.71 | 50.59 | 49.40 | 49.80 | 403,262 | +0.30(+0.61%) |
Oct 04, 2016 | 49.78 | 50.62 | 49.17 | 49.50 | 364,281 | -0.36(-0.73%) |