Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 67.89 | 67.89 | 67.89 | 0 | -0.47(-0.68%) | |
Dec 29, 2016 | 67.74 | 68.52 | 66.35 | 68.35 | 230,518 | +0.37(+0.54%) |
Dec 28, 2016 | 68.17 | 68.53 | 67.85 | 67.98 | 322,464 | -0.02(-0.03%) |
Dec 27, 2016 | 67.44 | 68.03 | 67.35 | 68.00 | 156,948 | +0.72(+1.07%) |
Dec 23, 2016 | 67.28 | 67.28 | 67.28 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 66.64 | 67.54 | 66.58 | 67.27 | 299,594 | +0.56(+0.84%) |
Dec 21, 2016 | 66.78 | 67.34 | 66.53 | 66.71 | 715,760 | -0.22(-0.33%) |
Dec 20, 2016 | 67.00 | 67.74 | 66.30 | 66.93 | 1,088,592 | +0.03(+0.04%) |
Dec 19, 2016 | 66.84 | 67.41 | 66.27 | 66.90 | 509,814 | +0.12(+0.18%) |
Dec 16, 2016 | 68.42 | 68.91 | 66.05 | 66.78 | 1,680,752 | -1.76(-2.57%) |
Dec 15, 2016 | 69.14 | 69.50 | 68.33 | 68.54 | 544,878 | -0.43(-0.63%) |
Dec 14, 2016 | 69.34 | 69.90 | 67.78 | 68.97 | 285,412 | -0.89(-1.27%) |
Dec 13, 2016 | 70.28 | 70.71 | 68.98 | 69.86 | 300,685 | +0.13(+0.19%) |
Dec 12, 2016 | 70.98 | 71.40 | 69.20 | 69.72 | 305,432 | -1.33(-1.87%) |
Dec 09, 2016 | 70.63 | 71.30 | 69.59 | 71.05 | 385,787 | +0.42(+0.60%) |
Dec 08, 2016 | 69.46 | 70.73 | 68.72 | 70.63 | 527,872 | +1.54(+2.23%) |
Dec 07, 2016 | 68.62 | 69.38 | 68.36 | 69.09 | 500,835 | +0.38(+0.56%) |
Dec 06, 2016 | 70.02 | 70.74 | 68.66 | 68.71 | 7,252,100 | -0.92(-1.32%) |
Dec 05, 2016 | 68.52 | 70.02 | 68.44 | 69.63 | 464,294 | +2.07(+3.06%) |
Dec 02, 2016 | 67.94 | 67.94 | 66.85 | 67.56 | 197,552 | -0.38(-0.56%) |
Dec 01, 2016 | 66.91 | 68.24 | 66.28 | 67.94 | 229,042 | +1.24(+1.85%) |
Nov 30, 2016 | 66.55 | 66.88 | 66.16 | 66.70 | 147,756 | +0.77(+1.17%) |
Nov 29, 2016 | 65.86 | 66.44 | 65.51 | 65.93 | 173,713 | +0.37(+0.56%) |
Nov 28, 2016 | 65.87 | 66.95 | 65.28 | 65.56 | 170,399 | -0.67(-1.01%) |
Nov 25, 2016 | 66.82 | 66.85 | 65.93 | 66.23 | 63,714 | -0.52(-0.78%) |
Nov 23, 2016 | 66.74 | 66.74 | 66.74 | 0 | +0.74(+1.12%) | |
Nov 22, 2016 | 65.58 | 66.50 | 65.16 | 66.01 | 212,135 | +0.76(+1.17%) |
Nov 21, 2016 | 65.22 | 65.48 | 64.48 | 65.24 | 132,610 | -0.18(-0.27%) |
Nov 18, 2016 | 64.42 | 65.52 | 64.42 | 65.42 | 221,505 | +1.00(+1.55%) |
Nov 17, 2016 | 63.45 | 64.47 | 63.45 | 64.42 | 213,666 | +1.21(+1.92%) |
Nov 16, 2016 | 62.65 | 63.74 | 62.65 | 63.21 | 298,369 | -0.05(-0.08%) |
Nov 15, 2016 | 63.24 | 63.34 | 62.51 | 63.26 | 363,714 | -0.66(-1.03%) |
Nov 14, 2016 | 64.18 | 65.30 | 62.96 | 63.92 | 341,020 | +0.59(+0.93%) |
Nov 11, 2016 | 61.06 | 63.47 | 60.24 | 63.33 | 518,107 | +2.21(+3.62%) |
Nov 10, 2016 | 58.34 | 62.08 | 57.12 | 61.12 | 641,113 | +3.90(+6.81%) |
Nov 09, 2016 | 53.70 | 57.47 | 53.70 | 57.22 | 662,001 | +3.49(+6.50%) |
Nov 08, 2016 | 54.27 | 54.38 | 53.54 | 53.73 | 203,295 | -0.68(-1.26%) |
Nov 07, 2016 | 53.72 | 55.08 | 53.71 | 54.42 | 371,331 | +1.74(+3.30%) |
Nov 04, 2016 | 53.00 | 53.52 | 52.51 | 52.68 | 265,978 | -0.27(-0.51%) |
Nov 03, 2016 | 52.94 | 53.57 | 52.48 | 52.95 | 326,670 | +0.15(+0.28%) |
Nov 02, 2016 | 54.17 | 54.17 | 52.69 | 52.80 | 231,996 | -1.46(-2.68%) |
Nov 01, 2016 | 54.68 | 54.68 | 53.89 | 54.26 | 223,822 | -0.18(-0.34%) |
Oct 31, 2016 | 53.59 | 54.46 | 53.25 | 54.44 | 255,757 | +0.96(+1.79%) |
Oct 28, 2016 | 54.14 | 54.18 | 53.35 | 53.49 | 129,143 | -0.57(-1.06%) |
Oct 27, 2016 | 54.61 | 54.61 | 53.89 | 54.06 | 193,104 | -0.06(-0.11%) |
Oct 26, 2016 | 54.89 | 54.89 | 53.40 | 54.12 | 227,380 | -0.02(-0.03%) |
Oct 25, 2016 | 54.60 | 54.89 | 53.87 | 54.13 | 138,850 | -0.62(-1.14%) |
Oct 24, 2016 | 54.21 | 54.80 | 53.62 | 54.76 | 324,253 | +0.97(+1.79%) |
Oct 21, 2016 | 53.14 | 53.85 | 53.11 | 53.79 | 152,695 | +0.23(+0.43%) |
Oct 20, 2016 | 53.82 | 54.26 | 53.18 | 53.56 | 102,600 | -0.50(-0.93%) |
Oct 19, 2016 | 53.47 | 54.24 | 53.38 | 54.06 | 109,910 | +0.87(+1.63%) |
Oct 18, 2016 | 53.17 | 53.33 | 52.38 | 53.20 | 99,652 | +0.47(+0.88%) |
Oct 17, 2016 | 53.17 | 53.28 | 52.61 | 52.73 | 146,266 | -0.47(-0.89%) |
Oct 14, 2016 | 53.63 | 53.84 | 53.13 | 53.20 | 172,649 | +0.13(+0.25%) |
Oct 13, 2016 | 53.77 | 53.81 | 52.34 | 53.07 | 310,787 | -1.15(-2.12%) |
Oct 12, 2016 | 54.16 | 54.57 | 53.74 | 54.22 | 195,858 | +0.16(+0.29%) |
Oct 11, 2016 | 54.16 | 54.48 | 53.73 | 54.06 | 146,586 | -0.17(-0.31%) |
Oct 10, 2016 | 54.06 | 54.43 | 53.56 | 54.23 | 170,214 | +0.42(+0.78%) |
Oct 07, 2016 | 53.41 | 53.90 | 52.69 | 53.81 | 209,689 | +0.29(+0.54%) |
Oct 06, 2016 | 52.92 | 53.70 | 52.69 | 53.52 | 163,589 | +0.62(+1.18%) |
Oct 05, 2016 | 52.39 | 53.52 | 52.39 | 52.90 | 359,141 | +0.64(+1.23%) |
Oct 04, 2016 | 51.87 | 52.51 | 51.63 | 52.26 | 148,794 | +0.49(+0.95%) |