Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 65.09 | 65.09 | 65.09 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.55 | 65.91 | 65.06 | 65.28 | 1,374,762 | -0.35(-0.54%) |
Dec 28, 2016 | 66.09 | 66.26 | 65.56 | 65.63 | 1,804,576 | -0.47(-0.71%) |
Dec 27, 2016 | 66.19 | 66.40 | 66.00 | 66.10 | 1,230,000 | +0.02(+0.02%) |
Dec 23, 2016 | 66.08 | 66.08 | 66.08 | 0 | +0.12(+0.18%) | |
Dec 22, 2016 | 65.31 | 66.24 | 65.12 | 65.96 | 1,933,758 | +0.59(+0.90%) |
Dec 21, 2016 | 65.62 | 65.71 | 65.21 | 65.37 | 2,008,446 | -0.12(-0.18%) |
Dec 20, 2016 | 65.82 | 65.91 | 65.29 | 65.49 | 1,969,563 | -0.17(-0.26%) |
Dec 19, 2016 | 65.68 | 65.87 | 65.43 | 65.67 | 2,012,875 | -0.22(-0.33%) |
Dec 16, 2016 | 65.39 | 65.96 | 65.19 | 65.89 | 3,047,580 | +0.67(+1.03%) |
Dec 15, 2016 | 64.88 | 65.61 | 64.73 | 65.21 | 2,832,493 | +0.11(+0.17%) |
Dec 14, 2016 | 66.03 | 66.34 | 65.05 | 65.10 | 3,540,353 | -1.32(-1.98%) |
Dec 13, 2016 | 66.10 | 66.95 | 65.79 | 66.42 | 2,582,148 | +0.66(+1.00%) |
Dec 12, 2016 | 66.29 | 66.65 | 65.34 | 65.76 | 2,448,096 | +0.11(+0.16%) |
Dec 09, 2016 | 66.06 | 66.06 | 65.43 | 65.66 | 2,008,386 | -0.35(-0.54%) |
Dec 08, 2016 | 65.58 | 66.27 | 65.48 | 66.01 | 2,974,379 | +0.47(+0.71%) |
Dec 07, 2016 | 64.09 | 65.61 | 63.99 | 65.55 | 3,561,885 | +1.58(+2.47%) |
Dec 06, 2016 | 64.13 | 64.36 | 63.70 | 63.96 | 3,403,717 | -0.40(-0.62%) |
Dec 05, 2016 | 64.32 | 64.70 | 63.95 | 64.36 | 3,731,888 | +0.42(+0.66%) |
Dec 02, 2016 | 63.84 | 64.56 | 63.81 | 63.94 | 2,793,472 | -0.08(-0.12%) |
Dec 01, 2016 | 63.22 | 64.63 | 62.98 | 64.02 | 4,692,974 | +1.43(+2.29%) |
Nov 30, 2016 | 62.60 | 63.14 | 62.02 | 62.59 | 6,636,532 | +0.52(+0.84%) |
Nov 29, 2016 | 62.80 | 62.90 | 62.00 | 62.07 | 2,854,654 | -1.28(-2.02%) |
Nov 28, 2016 | 63.88 | 64.05 | 63.29 | 63.35 | 4,484,819 | -0.60(-0.94%) |
Nov 25, 2016 | 63.90 | 63.97 | 63.66 | 63.95 | 1,290,491 | -0.13(-0.20%) |
Nov 23, 2016 | 64.08 | 64.08 | 64.08 | 0 | +0.14(+0.21%) | |
Nov 22, 2016 | 64.00 | 64.51 | 63.41 | 63.94 | 3,788,418 | +0.02(+0.02%) |
Nov 21, 2016 | 63.64 | 63.98 | 63.26 | 63.93 | 2,812,059 | +0.92(+1.46%) |
Nov 18, 2016 | 63.20 | 63.41 | 62.92 | 63.01 | 2,947,354 | -0.14(-0.23%) |
Nov 17, 2016 | 63.07 | 63.74 | 62.98 | 63.15 | 3,046,208 | +0.63(+1.00%) |
Nov 16, 2016 | 63.02 | 63.14 | 62.36 | 62.53 | 2,125,664 | -0.53(-0.84%) |
Nov 15, 2016 | 62.80 | 63.11 | 62.15 | 63.05 | 3,970,213 | +0.73(+1.17%) |
Nov 14, 2016 | 61.47 | 62.42 | 61.33 | 62.32 | 3,480,851 | +0.85(+1.39%) |
Nov 11, 2016 | 61.98 | 62.12 | 61.21 | 61.47 | 2,924,205 | -0.65(-1.05%) |
Nov 10, 2016 | 61.56 | 62.62 | 61.45 | 62.12 | 4,264,831 | +0.48(+0.78%) |
Nov 09, 2016 | 59.28 | 62.17 | 59.01 | 61.64 | 6,004,705 | +1.91(+3.20%) |
Nov 08, 2016 | 59.60 | 60.36 | 59.52 | 59.73 | 2,163,535 | -0.03(-0.05%) |
Nov 07, 2016 | 59.53 | 59.98 | 59.45 | 59.76 | 2,743,718 | +0.99(+1.69%) |
Nov 04, 2016 | 58.97 | 59.47 | 58.51 | 58.76 | 2,097,936 | -0.36(-0.61%) |
Nov 03, 2016 | 58.76 | 59.66 | 58.06 | 59.12 | 3,385,069 | +0.55(+0.94%) |
Nov 02, 2016 | 59.44 | 59.67 | 58.32 | 58.57 | 3,958,263 | -1.43(-2.38%) |
Nov 01, 2016 | 61.57 | 62.21 | 59.41 | 60.00 | 5,820,179 | -0.67(-1.11%) |
Oct 31, 2016 | 59.96 | 61.30 | 59.82 | 60.67 | 3,770,187 | +0.76(+1.27%) |
Oct 28, 2016 | 59.23 | 61.13 | 59.06 | 59.91 | 3,982,425 | +0.10(+0.17%) |
Oct 27, 2016 | 60.65 | 60.75 | 59.71 | 59.80 | 3,256,126 | -0.80(-1.32%) |
Oct 26, 2016 | 60.02 | 60.94 | 59.89 | 60.60 | 2,761,887 | +0.22(+0.37%) |
Oct 25, 2016 | 60.03 | 60.62 | 59.77 | 60.38 | 3,027,915 | +0.13(+0.21%) |
Oct 24, 2016 | 60.21 | 60.58 | 59.71 | 60.25 | 1,993,438 | +0.18(+0.30%) |
Oct 21, 2016 | 59.22 | 60.13 | 58.91 | 60.07 | 2,769,820 | +0.46(+0.76%) |
Oct 20, 2016 | 59.36 | 59.75 | 58.99 | 59.62 | 1,882,325 | +0.05(+0.09%) |
Oct 19, 2016 | 59.74 | 59.89 | 59.40 | 59.56 | 2,324,212 | +0.06(+0.10%) |
Oct 18, 2016 | 59.61 | 59.80 | 59.29 | 59.50 | 1,791,453 | +0.34(+0.57%) |
Oct 17, 2016 | 59.29 | 59.60 | 58.88 | 59.17 | 3,206,179 | -0.13(-0.21%) |
Oct 14, 2016 | 59.62 | 59.90 | 59.22 | 59.29 | 1,900,411 | +0.12(+0.20%) |
Oct 13, 2016 | 59.20 | 59.41 | 58.36 | 59.17 | 2,923,052 | -0.49(-0.83%) |
Oct 12, 2016 | 60.23 | 60.23 | 59.44 | 59.67 | 2,226,499 | -0.56(-0.93%) |
Oct 11, 2016 | 60.74 | 60.81 | 59.94 | 60.23 | 2,115,529 | -0.55(-0.91%) |
Oct 10, 2016 | 60.45 | 60.89 | 60.41 | 60.78 | 1,790,284 | +0.68(+1.13%) |
Oct 07, 2016 | 60.56 | 60.61 | 59.81 | 60.10 | 2,159,766 | -0.28(-0.47%) |
Oct 06, 2016 | 60.69 | 60.93 | 59.84 | 60.39 | 2,446,991 | -0.24(-0.39%) |
Oct 05, 2016 | 60.25 | 60.86 | 60.08 | 60.62 | 3,154,093 | +0.95(+1.59%) |
Oct 04, 2016 | 60.06 | 60.76 | 59.62 | 59.68 | 2,655,606 | -0.44(-0.73%) |