Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.13 | 72.13 | 72.13 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 71.93 | 73.32 | 71.39 | 72.09 | 100,201 | +0.19(+0.26%) |
Dec 28, 2016 | 73.40 | 73.82 | 70.94 | 71.91 | 139,055 | -1.43(-1.94%) |
Dec 27, 2016 | 72.62 | 74.37 | 72.45 | 73.33 | 180,256 | +0.86(+1.19%) |
Dec 23, 2016 | 72.47 | 72.47 | 72.47 | 0 | +0.61(+0.85%) | |
Dec 22, 2016 | 75.15 | 75.15 | 71.72 | 71.86 | 257,450 | -3.16(-4.22%) |
Dec 21, 2016 | 74.66 | 75.34 | 74.28 | 75.02 | 141,721 | +0.59(+0.80%) |
Dec 20, 2016 | 72.74 | 74.50 | 72.47 | 74.43 | 158,791 | +1.66(+2.28%) |
Dec 19, 2016 | 72.09 | 73.57 | 71.78 | 72.78 | 145,826 | +0.77(+1.07%) |
Dec 16, 2016 | 71.80 | 73.12 | 71.66 | 72.01 | 387,202 | +0.39(+0.54%) |
Dec 15, 2016 | 70.79 | 73.03 | 70.49 | 71.62 | 314,646 | +0.92(+1.30%) |
Dec 14, 2016 | 71.98 | 72.52 | 70.26 | 70.70 | 258,710 | -1.70(-2.35%) |
Dec 13, 2016 | 73.58 | 73.81 | 71.64 | 72.41 | 337,558 | -0.73(-1.00%) |
Dec 12, 2016 | 75.01 | 75.01 | 72.11 | 73.14 | 332,515 | -2.21(-2.94%) |
Dec 09, 2016 | 75.91 | 75.91 | 74.48 | 75.35 | 202,474 | -0.86(-1.13%) |
Dec 08, 2016 | 74.51 | 76.21 | 74.27 | 76.21 | 209,566 | +1.27(+1.69%) |
Dec 07, 2016 | 73.59 | 75.27 | 72.65 | 74.94 | 295,753 | +1.43(+1.95%) |
Dec 06, 2016 | 70.54 | 73.69 | 70.54 | 73.51 | 377,294 | +2.66(+3.75%) |
Dec 05, 2016 | 68.47 | 70.87 | 68.15 | 70.85 | 219,453 | +3.28(+4.85%) |
Dec 02, 2016 | 68.89 | 69.35 | 67.46 | 67.57 | 152,616 | -1.25(-1.82%) |
Dec 01, 2016 | 67.25 | 70.66 | 67.18 | 68.82 | 285,168 | +1.65(+2.45%) |
Nov 30, 2016 | 66.72 | 68.38 | 66.40 | 67.18 | 263,252 | +0.69(+1.04%) |
Nov 29, 2016 | 66.95 | 67.69 | 65.86 | 66.48 | 182,046 | -0.04(-0.06%) |
Nov 28, 2016 | 67.18 | 67.59 | 65.60 | 66.52 | 267,397 | -0.69(-1.03%) |
Nov 25, 2016 | 67.01 | 68.02 | 66.42 | 67.21 | 134,500 | +0.50(+0.75%) |
Nov 23, 2016 | 66.71 | 66.71 | 66.71 | 0 | +1.23(+1.87%) | |
Nov 22, 2016 | 64.02 | 67.40 | 64.02 | 65.49 | 481,034 | +0.44(+0.68%) |
Nov 21, 2016 | 64.55 | 65.46 | 64.11 | 65.04 | 196,048 | +0.56(+0.87%) |
Nov 18, 2016 | 63.37 | 64.51 | 62.41 | 64.48 | 304,500 | +1.03(+1.63%) |
Nov 17, 2016 | 63.22 | 63.59 | 62.53 | 63.45 | 196,522 | +0.23(+0.36%) |
Nov 16, 2016 | 62.97 | 63.61 | 62.43 | 63.22 | 227,114 | +0.15(+0.23%) |
Nov 15, 2016 | 62.45 | 63.42 | 61.17 | 63.07 | 299,600 | +0.47(+0.75%) |
Nov 14, 2016 | 59.94 | 63.39 | 59.46 | 62.60 | 429,892 | +2.90(+4.85%) |
Nov 11, 2016 | 58.53 | 59.85 | 57.40 | 59.70 | 282,400 | +1.84(+3.19%) |
Nov 10, 2016 | 55.64 | 58.81 | 55.64 | 57.86 | 378,987 | +2.38(+4.29%) |
Nov 09, 2016 | 51.55 | 55.70 | 51.25 | 55.48 | 233,988 | +2.85(+5.42%) |
Nov 08, 2016 | 54.08 | 54.08 | 51.83 | 52.63 | 253,707 | -1.71(-3.14%) |
Nov 07, 2016 | 54.27 | 54.98 | 53.84 | 54.33 | 250,581 | +1.25(+2.35%) |
Nov 04, 2016 | 52.07 | 54.29 | 51.93 | 53.09 | 262,047 | +0.94(+1.80%) |
Nov 03, 2016 | 53.36 | 53.60 | 52.02 | 52.15 | 340,761 | -0.87(-1.64%) |
Nov 02, 2016 | 53.69 | 54.00 | 52.70 | 53.01 | 869,806 | -1.01(-1.88%) |
Nov 01, 2016 | 55.56 | 55.74 | 53.74 | 54.03 | 347,774 | -1.57(-2.82%) |
Oct 31, 2016 | 54.87 | 55.89 | 54.30 | 55.60 | 445,571 | +1.13(+2.07%) |
Oct 28, 2016 | 53.88 | 55.02 | 53.72 | 54.47 | 519,755 | +0.14(+0.25%) |
Oct 27, 2016 | 54.91 | 54.95 | 53.87 | 54.33 | 513,023 | -0.40(-0.72%) |
Oct 26, 2016 | 54.33 | 55.05 | 54.14 | 54.73 | 292,017 | +0.16(+0.29%) |
Oct 25, 2016 | 54.68 | 55.13 | 53.87 | 54.57 | 536,926 | -0.94(-1.69%) |
Oct 24, 2016 | 55.30 | 56.34 | 54.21 | 55.51 | 452,683 | +0.48(+0.87%) |
Oct 21, 2016 | 53.89 | 55.68 | 53.89 | 55.03 | 685,009 | +0.47(+0.86%) |
Oct 20, 2016 | 51.43 | 55.25 | 50.79 | 54.56 | 1,225,747 | -3.61(-6.20%) |
Oct 19, 2016 | 56.73 | 58.31 | 56.39 | 58.17 | 257,886 | +1.34(+2.35%) |
Oct 18, 2016 | 58.27 | 58.32 | 56.54 | 56.83 | 285,407 | -0.87(-1.50%) |
Oct 17, 2016 | 57.61 | 58.59 | 57.17 | 57.70 | 585,314 | -0.17(-0.29%) |
Oct 14, 2016 | 57.56 | 58.23 | 57.24 | 57.87 | 203,101 | +0.54(+0.95%) |
Oct 13, 2016 | 59.18 | 59.18 | 57.05 | 57.32 | 249,489 | -2.48(-4.15%) |
Oct 12, 2016 | 59.29 | 60.24 | 58.95 | 59.80 | 202,835 | +0.47(+0.79%) |
Oct 11, 2016 | 58.69 | 59.50 | 58.37 | 59.33 | 322,060 | +0.53(+0.89%) |
Oct 10, 2016 | 59.04 | 59.68 | 58.69 | 58.81 | 126,392 | -0.11(-0.19%) |
Oct 07, 2016 | 59.88 | 60.26 | 58.39 | 58.92 | 186,820 | -0.92(-1.54%) |
Oct 06, 2016 | 59.95 | 60.36 | 58.83 | 59.84 | 317,973 | -0.53(-0.89%) |
Oct 05, 2016 | 58.36 | 60.83 | 58.36 | 60.38 | 287,455 | +1.89(+3.23%) |
Oct 04, 2016 | 57.96 | 59.14 | 57.74 | 58.48 | 196,998 | +0.55(+0.96%) |