Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 68.67 | 68.67 | 68.67 | 0 | -0.53(-0.77%) | |
Dec 29, 2016 | 69.46 | 69.63 | 68.53 | 69.21 | 728,702 | -0.41(-0.59%) |
Dec 28, 2016 | 70.66 | 71.30 | 69.58 | 69.62 | 1,212,037 | -0.23(-0.32%) |
Dec 27, 2016 | 69.12 | 70.24 | 69.03 | 69.84 | 840,299 | +0.79(+1.14%) |
Dec 23, 2016 | 69.06 | 69.06 | 69.06 | 0 | -0.03(-0.04%) | |
Dec 22, 2016 | 68.94 | 69.26 | 68.41 | 69.08 | 1,726,981 | +0.15(+0.22%) |
Dec 21, 2016 | 69.04 | 69.24 | 68.66 | 68.94 | 876,707 | +0.09(+0.13%) |
Dec 20, 2016 | 69.59 | 69.82 | 68.67 | 68.85 | 1,006,918 | -0.43(-0.62%) |
Dec 19, 2016 | 69.32 | 70.42 | 68.80 | 69.28 | 2,195,609 | +1.03(+1.51%) |
Dec 16, 2016 | 69.49 | 70.20 | 67.94 | 68.25 | 8,792,159 | -1.02(-1.47%) |
Dec 15, 2016 | 68.01 | 70.42 | 67.50 | 69.27 | 2,551,274 | +1.35(+1.99%) |
Dec 14, 2016 | 69.24 | 70.22 | 67.65 | 67.91 | 2,567,651 | -0.14(-0.21%) |
Dec 13, 2016 | 67.71 | 68.99 | 67.71 | 68.05 | 1,541,636 | +0.57(+0.84%) |
Dec 12, 2016 | 67.50 | 67.64 | 66.82 | 67.49 | 1,590,440 | +0.10(+0.14%) |
Dec 09, 2016 | 68.97 | 68.97 | 67.04 | 67.39 | 1,763,098 | -1.43(-2.08%) |
Dec 08, 2016 | 69.17 | 69.57 | 68.35 | 68.82 | 1,181,566 | -0.36(-0.52%) |
Dec 07, 2016 | 68.10 | 69.83 | 67.99 | 69.18 | 2,022,390 | +0.99(+1.46%) |
Dec 06, 2016 | 67.20 | 68.40 | 66.73 | 68.18 | 1,463,358 | +0.95(+1.41%) |
Dec 05, 2016 | 66.56 | 68.03 | 66.52 | 67.23 | 1,606,758 | +0.67(+1.01%) |
Dec 02, 2016 | 66.33 | 67.07 | 65.24 | 66.56 | 3,115,157 | +0.29(+0.43%) |
Dec 01, 2016 | 69.56 | 69.80 | 65.25 | 66.27 | 3,936,019 | -3.41(-4.90%) |
Nov 30, 2016 | 71.38 | 71.57 | 69.69 | 69.69 | 2,541,784 | -1.61(-2.25%) |
Nov 29, 2016 | 72.08 | 72.17 | 71.27 | 71.29 | 1,673,375 | -0.72(-1.01%) |
Nov 28, 2016 | 71.56 | 72.57 | 71.55 | 72.02 | 951,866 | +0.21(+0.29%) |
Nov 25, 2016 | 71.49 | 71.82 | 71.27 | 71.81 | 458,479 | +0.38(+0.54%) |
Nov 23, 2016 | 71.42 | 71.42 | 71.42 | 0 | -1.06(-1.46%) | |
Nov 22, 2016 | 70.88 | 72.64 | 70.81 | 72.48 | 3,931,081 | +1.82(+2.57%) |
Nov 21, 2016 | 69.87 | 71.35 | 69.59 | 70.66 | 2,089,484 | +0.80(+1.15%) |
Nov 18, 2016 | 68.98 | 70.03 | 68.51 | 69.86 | 2,305,497 | +0.86(+1.25%) |
Nov 17, 2016 | 67.98 | 69.69 | 67.82 | 69.00 | 1,914,466 | +1.18(+1.74%) |
Nov 16, 2016 | 67.62 | 67.96 | 67.42 | 67.82 | 1,065,838 | -0.04(-0.06%) |
Nov 15, 2016 | 66.64 | 67.93 | 65.85 | 67.86 | 2,000,218 | +1.98(+3.01%) |
Nov 14, 2016 | 66.15 | 66.71 | 65.87 | 65.88 | 1,456,067 | +0.02(+0.03%) |
Nov 11, 2016 | 64.80 | 65.90 | 64.76 | 65.86 | 1,157,966 | +0.83(+1.27%) |
Nov 10, 2016 | 65.85 | 66.63 | 64.83 | 65.03 | 2,240,671 | -0.38(-0.59%) |
Nov 09, 2016 | 64.35 | 65.58 | 64.12 | 65.42 | 1,863,381 | -0.03(-0.05%) |
Nov 08, 2016 | 65.57 | 65.57 | 65.04 | 65.45 | 2,925,601 | -0.01(-0.01%) |
Nov 07, 2016 | 65.34 | 65.68 | 64.69 | 65.46 | 2,696,201 | +0.88(+1.37%) |
Nov 04, 2016 | 64.78 | 65.16 | 64.43 | 64.58 | 1,676,640 | -0.14(-0.21%) |
Nov 03, 2016 | 64.87 | 65.10 | 64.59 | 64.72 | 2,424,141 | -0.04(-0.07%) |
Nov 02, 2016 | 63.94 | 65.00 | 63.70 | 64.76 | 2,398,602 | +0.72(+1.12%) |
Nov 01, 2016 | 65.03 | 65.16 | 63.52 | 64.04 | 1,795,079 | -1.05(-1.61%) |
Oct 31, 2016 | 64.82 | 65.31 | 64.58 | 65.09 | 2,232,646 | +0.39(+0.60%) |
Oct 28, 2016 | 64.76 | 65.10 | 64.22 | 64.70 | 2,058,336 | -0.05(-0.08%) |
Oct 27, 2016 | 65.42 | 65.43 | 64.45 | 64.75 | 2,878,787 | -0.49(-0.76%) |
Oct 26, 2016 | 64.56 | 65.34 | 64.43 | 65.24 | 2,168,141 | +0.34(+0.52%) |
Oct 25, 2016 | 64.42 | 64.99 | 64.01 | 64.91 | 3,597,241 | +0.29(+0.46%) |
Oct 24, 2016 | 63.84 | 64.66 | 63.84 | 64.61 | 2,780,823 | +0.80(+1.25%) |
Oct 21, 2016 | 64.98 | 64.99 | 63.16 | 63.81 | 4,863,836 | +1.43(+2.29%) |
Oct 20, 2016 | 62.33 | 62.87 | 61.62 | 62.38 | 3,540,272 | +0.04(+0.07%) |
Oct 19, 2016 | 62.46 | 62.54 | 61.84 | 62.34 | 3,221,606 | -0.13(-0.21%) |
Oct 18, 2016 | 62.80 | 62.80 | 62.34 | 62.47 | 1,702,681 | +0.09(+0.14%) |
Oct 17, 2016 | 63.61 | 63.61 | 62.21 | 62.38 | 3,450,701 | +0.02(+0.03%) |
Oct 14, 2016 | 62.23 | 62.71 | 61.93 | 62.37 | 3,268,382 | +0.55(+0.88%) |
Oct 13, 2016 | 62.03 | 62.04 | 61.28 | 61.82 | 3,121,223 | -0.66(-1.05%) |
Oct 12, 2016 | 62.65 | 62.82 | 61.92 | 62.48 | 3,252,154 | -0.25(-0.40%) |
Oct 11, 2016 | 63.69 | 63.84 | 62.49 | 62.73 | 4,390,806 | -1.00(-1.56%) |
Oct 10, 2016 | 63.25 | 63.88 | 63.04 | 63.73 | 5,663,698 | +0.75(+1.20%) |
Oct 07, 2016 | 62.58 | 63.08 | 61.93 | 62.97 | 8,924,392 | +0.76(+1.23%) |
Oct 06, 2016 | 62.36 | 62.74 | 60.98 | 62.21 | 17,435,210 | +0.50(+0.81%) |
Oct 05, 2016 | 61.03 | 61.81 | 60.69 | 61.71 | 1,909,146 | +0.79(+1.29%) |
Oct 04, 2016 | 60.97 | 61.34 | 60.68 | 60.92 | 2,071,842 | -0.10(-0.16%) |