Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.33 | 72.33 | 72.33 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 72.13 | 73.53 | 71.59 | 72.29 | 99,924 | +0.19(+0.26%) |
Dec 28, 2016 | 73.60 | 74.03 | 71.14 | 72.11 | 138,670 | -1.43(-1.94%) |
Dec 27, 2016 | 72.82 | 74.57 | 72.65 | 73.53 | 179,756 | +0.86(+1.19%) |
Dec 23, 2016 | 72.67 | 72.67 | 72.67 | 0 | +0.61(+0.85%) | |
Dec 22, 2016 | 75.36 | 75.36 | 71.92 | 72.06 | 256,736 | -3.17(-4.22%) |
Dec 21, 2016 | 74.87 | 75.55 | 74.49 | 75.23 | 141,328 | +0.59(+0.80%) |
Dec 20, 2016 | 72.94 | 74.70 | 72.67 | 74.64 | 158,351 | +1.66(+2.28%) |
Dec 19, 2016 | 72.29 | 73.78 | 71.98 | 72.98 | 145,422 | +0.77(+1.07%) |
Dec 16, 2016 | 72.00 | 73.32 | 71.85 | 72.21 | 386,128 | +0.39(+0.54%) |
Dec 15, 2016 | 70.99 | 73.24 | 70.69 | 71.82 | 313,774 | +0.92(+1.30%) |
Dec 14, 2016 | 72.18 | 72.72 | 70.45 | 70.90 | 257,993 | -1.71(-2.35%) |
Dec 13, 2016 | 73.78 | 74.02 | 71.84 | 72.61 | 336,622 | -0.73(-1.00%) |
Dec 12, 2016 | 75.21 | 75.21 | 72.31 | 73.34 | 331,593 | -2.22(-2.94%) |
Dec 09, 2016 | 76.12 | 76.12 | 74.69 | 75.56 | 201,912 | -0.86(-1.13%) |
Dec 08, 2016 | 74.71 | 76.42 | 74.47 | 76.42 | 208,985 | +1.27(+1.69%) |
Dec 07, 2016 | 73.79 | 75.48 | 72.86 | 75.15 | 294,934 | +1.44(+1.95%) |
Dec 06, 2016 | 70.73 | 73.90 | 70.73 | 73.71 | 376,248 | +2.66(+3.75%) |
Dec 05, 2016 | 68.66 | 71.07 | 68.34 | 71.05 | 218,845 | +3.29(+4.85%) |
Dec 02, 2016 | 69.08 | 69.54 | 67.65 | 67.76 | 152,193 | -1.25(-1.82%) |
Dec 01, 2016 | 67.44 | 70.85 | 67.36 | 69.01 | 284,377 | +1.65(+2.45%) |
Nov 30, 2016 | 66.91 | 68.57 | 66.58 | 67.36 | 262,522 | +0.70(+1.04%) |
Nov 29, 2016 | 67.14 | 67.87 | 66.05 | 66.67 | 181,542 | -0.04(-0.06%) |
Nov 28, 2016 | 67.37 | 67.78 | 65.78 | 66.70 | 266,656 | -0.69(-1.03%) |
Nov 25, 2016 | 67.19 | 68.21 | 66.60 | 67.40 | 134,128 | +0.50(+0.75%) |
Nov 23, 2016 | 66.90 | 66.90 | 66.90 | 0 | +1.23(+1.87%) | |
Nov 22, 2016 | 64.20 | 67.59 | 64.20 | 65.67 | 479,701 | +0.44(+0.68%) |
Nov 21, 2016 | 64.72 | 65.64 | 64.29 | 65.22 | 195,505 | +0.56(+0.87%) |
Nov 18, 2016 | 63.55 | 64.69 | 62.58 | 64.66 | 303,655 | +1.04(+1.63%) |
Nov 17, 2016 | 63.39 | 63.76 | 62.71 | 63.62 | 195,977 | +0.23(+0.36%) |
Nov 16, 2016 | 63.14 | 63.79 | 62.61 | 63.39 | 226,484 | +0.15(+0.23%) |
Nov 15, 2016 | 62.62 | 63.60 | 61.34 | 63.24 | 298,769 | +0.47(+0.75%) |
Nov 14, 2016 | 60.11 | 63.57 | 59.63 | 62.77 | 428,700 | +2.90(+4.85%) |
Nov 11, 2016 | 58.69 | 60.02 | 57.56 | 59.87 | 281,617 | +1.85(+3.19%) |
Nov 10, 2016 | 55.80 | 58.97 | 55.79 | 58.02 | 377,936 | +2.39(+4.29%) |
Nov 09, 2016 | 51.69 | 55.85 | 51.39 | 55.63 | 233,339 | +2.86(+5.42%) |
Nov 08, 2016 | 54.23 | 54.23 | 51.97 | 52.77 | 253,003 | -1.71(-3.14%) |
Nov 07, 2016 | 54.42 | 55.13 | 53.98 | 54.48 | 249,887 | +1.25(+2.35%) |
Nov 04, 2016 | 52.22 | 54.44 | 52.07 | 53.24 | 261,321 | +0.94(+1.80%) |
Nov 03, 2016 | 53.51 | 53.74 | 52.16 | 52.29 | 339,816 | -0.87(-1.64%) |
Nov 02, 2016 | 53.84 | 54.15 | 52.85 | 53.16 | 867,395 | -1.02(-1.88%) |
Nov 01, 2016 | 55.71 | 55.90 | 53.89 | 54.18 | 346,809 | -1.57(-2.82%) |
Oct 31, 2016 | 55.02 | 56.05 | 54.45 | 55.75 | 444,336 | +1.13(+2.07%) |
Oct 28, 2016 | 54.03 | 55.17 | 53.87 | 54.62 | 518,314 | +0.14(+0.25%) |
Oct 27, 2016 | 55.06 | 55.10 | 54.02 | 54.48 | 511,601 | -0.40(-0.72%) |
Oct 26, 2016 | 54.48 | 55.21 | 54.29 | 54.88 | 291,207 | +0.16(+0.29%) |
Oct 25, 2016 | 54.84 | 55.28 | 54.02 | 54.73 | 535,437 | -0.94(-1.70%) |
Oct 24, 2016 | 55.46 | 56.50 | 54.36 | 55.67 | 451,428 | +0.48(+0.87%) |
Oct 21, 2016 | 54.04 | 55.84 | 54.04 | 55.19 | 683,109 | +0.47(+0.86%) |
Oct 20, 2016 | 51.57 | 55.40 | 50.93 | 54.72 | 1,222,349 | -3.62(-6.20%) |
Oct 19, 2016 | 56.89 | 58.47 | 56.54 | 58.33 | 257,171 | +1.34(+2.35%) |
Oct 18, 2016 | 58.43 | 58.48 | 56.70 | 56.99 | 284,616 | -0.87(-1.50%) |
Oct 17, 2016 | 57.77 | 58.75 | 57.32 | 57.86 | 583,692 | -0.17(-0.29%) |
Oct 14, 2016 | 57.72 | 58.39 | 57.40 | 58.03 | 202,538 | +0.55(+0.95%) |
Oct 13, 2016 | 59.34 | 59.34 | 57.20 | 57.48 | 248,797 | -2.49(-4.15%) |
Oct 12, 2016 | 59.45 | 60.40 | 59.12 | 59.97 | 202,273 | +0.47(+0.79%) |
Oct 11, 2016 | 58.85 | 59.66 | 58.54 | 59.50 | 321,167 | +0.53(+0.89%) |
Oct 10, 2016 | 59.20 | 59.85 | 58.85 | 58.97 | 126,041 | -0.11(-0.19%) |
Oct 07, 2016 | 60.04 | 60.43 | 58.55 | 59.08 | 186,302 | -0.93(-1.54%) |
Oct 06, 2016 | 60.12 | 60.52 | 58.99 | 60.01 | 317,092 | -0.54(-0.89%) |
Oct 05, 2016 | 58.53 | 61.00 | 58.53 | 60.54 | 286,658 | +1.90(+3.23%) |
Oct 04, 2016 | 58.12 | 59.30 | 57.90 | 58.65 | 196,452 | +0.56(+0.96%) |