Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 67.50 | 67.50 | 67.50 | 0 | -0.20(-0.30%) | |
Dec 29, 2016 | 67.75 | 68.22 | 67.36 | 67.70 | 4,396,674 | -0.35(-0.51%) |
Dec 28, 2016 | 68.57 | 68.73 | 67.87 | 68.04 | 5,252,037 | -0.65(-0.95%) |
Dec 27, 2016 | 68.98 | 69.10 | 68.53 | 68.69 | 3,276,299 | -0.06(-0.08%) |
Dec 23, 2016 | 68.75 | 68.75 | 68.75 | 0 | -0.70(-1.01%) | |
Dec 22, 2016 | 68.98 | 69.95 | 68.82 | 69.45 | 4,964,764 | +0.18(+0.26%) |
Dec 21, 2016 | 68.80 | 69.35 | 68.39 | 69.27 | 6,002,239 | +0.71(+1.03%) |
Dec 20, 2016 | 68.83 | 69.05 | 68.36 | 68.57 | 6,449,625 | +0.13(+0.19%) |
Dec 19, 2016 | 68.66 | 68.90 | 68.32 | 68.44 | 3,925,149 | -0.31(-0.44%) |
Dec 16, 2016 | 68.74 | 68.78 | 68.32 | 68.74 | 11,846,597 | +0.18(+0.26%) |
Dec 15, 2016 | 67.94 | 68.90 | 67.78 | 68.57 | 7,675,008 | +0.10(+0.14%) |
Dec 14, 2016 | 68.77 | 69.51 | 68.19 | 68.47 | 7,286,356 | -0.78(-1.13%) |
Dec 13, 2016 | 68.93 | 69.73 | 68.38 | 69.25 | 7,663,901 | +0.90(+1.32%) |
Dec 12, 2016 | 69.22 | 69.80 | 68.08 | 68.35 | 10,240,623 | +0.18(+0.27%) |
Dec 09, 2016 | 68.24 | 68.32 | 67.49 | 68.16 | 6,006,129 | +0.25(+0.37%) |
Dec 08, 2016 | 67.89 | 68.15 | 67.38 | 67.91 | 6,030,324 | +0.10(+0.14%) |
Dec 07, 2016 | 67.58 | 68.18 | 67.18 | 67.82 | 6,391,589 | +0.31(+0.46%) |
Dec 06, 2016 | 67.34 | 67.77 | 66.86 | 67.50 | 6,067,892 | -0.38(-0.56%) |
Dec 05, 2016 | 68.28 | 68.49 | 67.72 | 67.88 | 7,432,934 | -0.06(-0.09%) |
Dec 02, 2016 | 67.62 | 68.29 | 67.35 | 67.95 | 6,368,583 | +0.32(+0.47%) |
Dec 01, 2016 | 67.93 | 69.07 | 67.44 | 67.63 | 9,998,127 | +0.45(+0.67%) |
Nov 30, 2016 | 65.92 | 67.44 | 65.58 | 67.18 | 16,932,926 | +3.30(+5.17%) |
Nov 29, 2016 | 63.63 | 64.18 | 62.93 | 63.88 | 7,915,055 | -0.91(-1.41%) |
Nov 28, 2016 | 65.07 | 65.56 | 64.61 | 64.79 | 7,355,842 | -0.18(-0.28%) |
Nov 25, 2016 | 64.77 | 65.05 | 64.54 | 64.97 | 2,276,721 | -0.09(-0.14%) |
Nov 23, 2016 | 65.06 | 65.06 | 65.06 | 0 | -0.08(-0.12%) | |
Nov 22, 2016 | 65.53 | 65.54 | 64.17 | 65.14 | 5,813,030 | -0.17(-0.26%) |
Nov 21, 2016 | 64.83 | 65.47 | 64.77 | 65.31 | 6,508,415 | +1.37(+2.14%) |
Nov 18, 2016 | 64.02 | 64.36 | 63.72 | 63.94 | 4,943,285 | -0.08(-0.12%) |
Nov 17, 2016 | 65.15 | 65.44 | 63.84 | 64.02 | 5,922,214 | -0.75(-1.16%) |
Nov 16, 2016 | 64.76 | 65.46 | 64.56 | 64.77 | 5,630,875 | -0.10(-0.15%) |
Nov 15, 2016 | 63.49 | 65.19 | 63.46 | 64.87 | 7,295,603 | +1.96(+3.11%) |
Nov 14, 2016 | 62.66 | 63.08 | 61.93 | 62.91 | 7,582,562 | +0.04(+0.06%) |
Nov 11, 2016 | 63.30 | 63.48 | 62.40 | 62.87 | 6,200,143 | -0.98(-1.53%) |
Nov 10, 2016 | 63.53 | 64.51 | 63.53 | 63.85 | 8,505,929 | -0.05(-0.08%) |
Nov 09, 2016 | 63.35 | 64.29 | 63.02 | 63.89 | 8,429,532 | +0.08(+0.13%) |
Nov 08, 2016 | 63.41 | 64.33 | 63.25 | 63.81 | 5,020,214 | +0.07(+0.11%) |
Nov 07, 2016 | 63.06 | 63.78 | 62.91 | 63.74 | 5,950,118 | +1.53(+2.45%) |
Nov 04, 2016 | 62.76 | 63.09 | 62.07 | 62.22 | 6,478,680 | -0.50(-0.79%) |
Nov 03, 2016 | 62.29 | 62.87 | 62.18 | 62.71 | 6,175,279 | +0.56(+0.90%) |
Nov 02, 2016 | 62.41 | 62.52 | 61.48 | 62.15 | 8,002,034 | -0.75(-1.19%) |
Nov 01, 2016 | 62.87 | 62.99 | 62.11 | 62.90 | 8,539,865 | +0.38(+0.60%) |
Oct 31, 2016 | 63.05 | 63.22 | 62.37 | 62.53 | 7,788,325 | -0.78(-1.22%) |
Oct 28, 2016 | 63.75 | 64.09 | 62.85 | 63.30 | 6,256,915 | -0.32(-0.50%) |
Oct 27, 2016 | 64.26 | 64.41 | 63.57 | 63.62 | 4,901,152 | -0.34(-0.52%) |
Oct 26, 2016 | 63.53 | 64.46 | 63.40 | 63.96 | 5,302,554 | -0.16(-0.25%) |
Oct 25, 2016 | 64.22 | 65.14 | 63.88 | 64.12 | 6,801,253 | -0.07(-0.11%) |
Oct 24, 2016 | 64.39 | 64.53 | 63.55 | 64.19 | 7,028,117 | -0.13(-0.20%) |
Oct 21, 2016 | 65.42 | 65.88 | 63.69 | 64.32 | 12,788,792 | -2.01(-3.04%) |
Oct 20, 2016 | 66.14 | 66.63 | 65.45 | 66.33 | 9,723,624 | -0.36(-0.54%) |
Oct 19, 2016 | 65.54 | 67.38 | 65.54 | 66.69 | 12,413,089 | +1.64(+2.52%) |
Oct 18, 2016 | 65.21 | 65.38 | 64.48 | 65.05 | 4,950,399 | +0.33(+0.51%) |
Oct 17, 2016 | 65.00 | 65.35 | 64.49 | 64.73 | 4,642,824 | -0.27(-0.42%) |
Oct 14, 2016 | 65.52 | 65.83 | 64.99 | 65.00 | 5,857,146 | -0.17(-0.26%) |
Oct 13, 2016 | 64.76 | 65.48 | 64.44 | 65.17 | 5,825,357 | +0.07(+0.11%) |
Oct 12, 2016 | 65.35 | 65.37 | 64.77 | 65.09 | 5,079,225 | -0.20(-0.31%) |
Oct 11, 2016 | 65.60 | 65.72 | 64.87 | 65.29 | 6,334,396 | -0.51(-0.78%) |
Oct 10, 2016 | 65.33 | 65.89 | 65.33 | 65.80 | 5,711,493 | +0.82(+1.25%) |
Oct 07, 2016 | 65.37 | 65.62 | 64.73 | 64.99 | 6,637,959 | -0.09(-0.14%) |
Oct 06, 2016 | 64.29 | 65.21 | 64.16 | 65.08 | 8,094,102 | +1.02(+1.58%) |
Oct 05, 2016 | 63.47 | 64.70 | 63.19 | 64.06 | 9,069,900 | +1.29(+2.05%) |
Oct 04, 2016 | 63.13 | 63.22 | 62.62 | 62.78 | 6,518,482 | -0.29(-0.46%) |