Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.32 | 72.32 | 72.32 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 72.13 | 73.52 | 71.58 | 72.28 | 99,932 | +0.19(+0.26%) |
Dec 28, 2016 | 73.59 | 74.02 | 71.13 | 72.10 | 138,682 | -1.43(-1.94%) |
Dec 27, 2016 | 72.81 | 74.57 | 72.65 | 73.53 | 179,772 | +0.86(+1.19%) |
Dec 23, 2016 | 72.66 | 72.66 | 72.66 | 0 | +0.61(+0.85%) | |
Dec 22, 2016 | 75.36 | 75.36 | 71.91 | 72.05 | 256,759 | -3.17(-4.22%) |
Dec 21, 2016 | 74.86 | 75.54 | 74.48 | 75.23 | 141,340 | +0.59(+0.80%) |
Dec 20, 2016 | 72.93 | 74.70 | 72.66 | 74.63 | 158,365 | +1.66(+2.28%) |
Dec 19, 2016 | 72.28 | 73.77 | 71.98 | 72.97 | 145,435 | +0.77(+1.07%) |
Dec 16, 2016 | 72.00 | 73.31 | 71.85 | 72.20 | 386,162 | +0.39(+0.54%) |
Dec 15, 2016 | 70.99 | 73.23 | 70.68 | 71.81 | 313,802 | +0.92(+1.30%) |
Dec 14, 2016 | 72.17 | 72.71 | 70.45 | 70.89 | 258,015 | -1.71(-2.35%) |
Dec 13, 2016 | 73.78 | 74.01 | 71.83 | 72.60 | 336,652 | -0.73(-1.00%) |
Dec 12, 2016 | 75.21 | 75.21 | 72.30 | 73.33 | 331,622 | -2.22(-2.94%) |
Dec 09, 2016 | 76.12 | 76.12 | 74.68 | 75.55 | 201,930 | -0.86(-1.13%) |
Dec 08, 2016 | 74.71 | 76.41 | 74.47 | 76.41 | 209,003 | +1.27(+1.69%) |
Dec 07, 2016 | 73.79 | 75.48 | 72.85 | 75.14 | 294,959 | +1.44(+1.95%) |
Dec 06, 2016 | 70.73 | 73.89 | 70.73 | 73.70 | 376,281 | +2.66(+3.75%) |
Dec 05, 2016 | 68.66 | 71.06 | 68.33 | 71.04 | 218,864 | +3.28(+4.85%) |
Dec 02, 2016 | 69.07 | 69.54 | 67.64 | 67.76 | 152,207 | -1.25(-1.82%) |
Dec 01, 2016 | 67.43 | 70.85 | 67.36 | 69.01 | 284,402 | +1.65(+2.45%) |
Nov 30, 2016 | 66.90 | 68.56 | 66.58 | 67.36 | 262,545 | +0.70(+1.04%) |
Nov 29, 2016 | 67.13 | 67.87 | 66.04 | 66.66 | 181,558 | -0.04(-0.06%) |
Nov 28, 2016 | 67.36 | 67.78 | 65.77 | 66.70 | 266,679 | -0.69(-1.03%) |
Nov 25, 2016 | 67.19 | 68.21 | 66.60 | 67.39 | 134,139 | +0.50(+0.75%) |
Nov 23, 2016 | 66.89 | 66.89 | 66.89 | 0 | +1.23(+1.87%) | |
Nov 22, 2016 | 64.19 | 67.59 | 64.19 | 65.66 | 479,743 | +0.44(+0.68%) |
Nov 21, 2016 | 64.72 | 65.63 | 64.28 | 65.22 | 195,522 | +0.56(+0.87%) |
Nov 18, 2016 | 63.54 | 64.68 | 62.57 | 64.65 | 303,682 | +1.04(+1.63%) |
Nov 17, 2016 | 63.39 | 63.76 | 62.70 | 63.62 | 195,994 | +0.23(+0.36%) |
Nov 16, 2016 | 63.14 | 63.78 | 62.60 | 63.39 | 226,504 | +0.15(+0.23%) |
Nov 15, 2016 | 62.62 | 63.59 | 61.33 | 63.24 | 298,795 | +0.47(+0.75%) |
Nov 14, 2016 | 60.10 | 63.56 | 59.62 | 62.77 | 428,738 | +2.90(+4.85%) |
Nov 11, 2016 | 58.69 | 60.01 | 57.55 | 59.86 | 281,642 | +1.85(+3.19%) |
Nov 10, 2016 | 55.79 | 58.97 | 55.79 | 58.01 | 377,969 | +2.39(+4.29%) |
Nov 09, 2016 | 51.69 | 55.85 | 51.39 | 55.63 | 233,360 | +2.86(+5.42%) |
Nov 08, 2016 | 54.23 | 54.23 | 51.96 | 52.77 | 253,025 | -1.71(-3.14%) |
Nov 07, 2016 | 54.41 | 55.13 | 53.98 | 54.48 | 249,909 | +1.25(+2.35%) |
Nov 04, 2016 | 52.21 | 54.43 | 52.07 | 53.23 | 261,344 | +0.94(+1.80%) |
Nov 03, 2016 | 53.51 | 53.74 | 52.16 | 52.29 | 339,846 | -0.87(-1.64%) |
Nov 02, 2016 | 53.83 | 54.15 | 52.84 | 53.16 | 867,471 | -1.02(-1.88%) |
Nov 01, 2016 | 55.71 | 55.89 | 53.89 | 54.17 | 346,840 | -1.57(-2.82%) |
Oct 31, 2016 | 55.02 | 56.04 | 54.44 | 55.75 | 444,375 | +1.13(+2.07%) |
Oct 28, 2016 | 54.03 | 55.16 | 53.87 | 54.62 | 518,360 | +0.14(+0.25%) |
Oct 27, 2016 | 55.05 | 55.10 | 54.02 | 54.48 | 511,646 | -0.40(-0.72%) |
Oct 26, 2016 | 54.48 | 55.20 | 54.29 | 54.88 | 291,233 | +0.16(+0.29%) |
Oct 25, 2016 | 54.83 | 55.28 | 54.02 | 54.72 | 535,484 | -0.94(-1.70%) |
Oct 24, 2016 | 55.45 | 56.50 | 54.36 | 55.66 | 451,468 | +0.48(+0.87%) |
Oct 21, 2016 | 54.04 | 55.83 | 54.03 | 55.18 | 683,170 | +0.47(+0.86%) |
Oct 20, 2016 | 51.57 | 55.40 | 50.93 | 54.71 | 1,222,457 | -3.62(-6.20%) |
Oct 19, 2016 | 56.88 | 58.47 | 56.54 | 58.33 | 257,193 | +1.34(+2.35%) |
Oct 18, 2016 | 58.43 | 58.48 | 56.69 | 56.99 | 284,641 | -0.87(-1.50%) |
Oct 17, 2016 | 57.76 | 58.74 | 57.32 | 57.86 | 583,743 | -0.17(-0.29%) |
Oct 14, 2016 | 57.72 | 58.38 | 57.39 | 58.02 | 202,556 | +0.55(+0.95%) |
Oct 13, 2016 | 59.34 | 59.34 | 57.20 | 57.48 | 248,819 | -2.49(-4.15%) |
Oct 12, 2016 | 59.45 | 60.40 | 59.11 | 59.96 | 202,291 | +0.47(+0.79%) |
Oct 11, 2016 | 58.85 | 59.66 | 58.53 | 59.49 | 321,195 | +0.53(+0.89%) |
Oct 10, 2016 | 59.20 | 59.84 | 58.85 | 58.97 | 126,052 | -0.11(-0.19%) |
Oct 07, 2016 | 60.04 | 60.43 | 58.55 | 59.08 | 186,318 | -0.92(-1.54%) |
Oct 06, 2016 | 60.11 | 60.52 | 58.98 | 60.00 | 317,120 | -0.54(-0.89%) |
Oct 05, 2016 | 58.52 | 60.99 | 58.52 | 60.54 | 286,683 | +1.90(+3.23%) |
Oct 04, 2016 | 58.11 | 59.30 | 57.89 | 58.64 | 196,469 | +0.55(+0.96%) |