Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 68.40 | 68.40 | 68.40 | 0 | -1.06(-1.52%) | |
Dec 29, 2016 | 69.83 | 70.32 | 69.19 | 69.46 | 428,940 | -0.49(-0.70%) |
Dec 28, 2016 | 70.84 | 71.43 | 69.34 | 69.95 | 498,530 | -0.70(-0.99%) |
Dec 27, 2016 | 70.08 | 70.77 | 69.53 | 70.64 | 692,048 | +0.89(+1.27%) |
Dec 23, 2016 | 69.76 | 69.76 | 69.76 | 0 | -1.01(-1.42%) | |
Dec 22, 2016 | 70.03 | 70.98 | 69.77 | 70.77 | 654,913 | +0.39(+0.55%) |
Dec 21, 2016 | 72.52 | 73.14 | 70.34 | 70.38 | 917,000 | -1.84(-2.54%) |
Dec 20, 2016 | 74.29 | 74.41 | 71.62 | 72.22 | 911,192 | -1.28(-1.74%) |
Dec 19, 2016 | 74.16 | 75.08 | 73.21 | 73.50 | 668,200 | -0.85(-1.14%) |
Dec 16, 2016 | 75.35 | 76.17 | 74.20 | 74.35 | 1,456,951 | -0.71(-0.94%) |
Dec 15, 2016 | 73.19 | 75.49 | 72.79 | 75.06 | 914,419 | +1.01(+1.36%) |
Dec 14, 2016 | 76.27 | 77.16 | 73.79 | 74.05 | 1,162,054 | -3.24(-4.19%) |
Dec 13, 2016 | 76.59 | 78.27 | 74.89 | 77.29 | 914,383 | +1.50(+1.98%) |
Dec 12, 2016 | 78.72 | 79.99 | 75.63 | 75.79 | 1,583,493 | +0.84(+1.12%) |
Dec 09, 2016 | 75.14 | 75.66 | 74.49 | 74.95 | 515,810 | +0.21(+0.28%) |
Dec 08, 2016 | 74.38 | 75.38 | 72.56 | 74.74 | 708,639 | +0.89(+1.20%) |
Dec 07, 2016 | 74.18 | 74.74 | 72.70 | 73.86 | 1,152,282 | -0.26(-0.36%) |
Dec 06, 2016 | 72.21 | 74.58 | 70.85 | 74.12 | 1,305,949 | +2.07(+2.88%) |
Dec 05, 2016 | 70.27 | 72.83 | 69.97 | 72.05 | 1,584,823 | +2.45(+3.52%) |
Dec 02, 2016 | 68.74 | 71.24 | 68.62 | 69.60 | 1,417,153 | +0.43(+0.63%) |
Dec 01, 2016 | 71.82 | 71.98 | 68.27 | 69.17 | 1,731,240 | -1.00(-1.42%) |
Nov 30, 2016 | 64.69 | 70.36 | 64.21 | 70.16 | 2,676,194 | +9.50(+15.66%) |
Nov 29, 2016 | 61.62 | 62.43 | 60.32 | 60.66 | 1,277,180 | -1.66(-2.66%) |
Nov 28, 2016 | 65.11 | 65.67 | 62.04 | 62.32 | 768,597 | -2.41(-3.73%) |
Nov 25, 2016 | 65.66 | 65.88 | 64.58 | 64.74 | 384,693 | -1.47(-2.22%) |
Nov 23, 2016 | 66.21 | 66.21 | 66.21 | 0 | +0.79(+1.21%) | |
Nov 22, 2016 | 65.09 | 65.67 | 64.25 | 65.41 | 807,249 | +0.31(+0.48%) |
Nov 21, 2016 | 62.69 | 65.13 | 61.83 | 65.10 | 885,752 | +3.35(+5.42%) |
Nov 18, 2016 | 62.45 | 63.58 | 61.64 | 61.76 | 908,463 | -0.39(-0.62%) |
Nov 17, 2016 | 62.62 | 64.06 | 61.55 | 62.14 | 1,220,752 | +0.08(+0.14%) |
Nov 16, 2016 | 61.31 | 62.29 | 60.71 | 62.06 | 628,687 | +0.46(+0.75%) |
Nov 15, 2016 | 60.37 | 62.64 | 60.37 | 61.60 | 930,316 | +2.17(+3.65%) |
Nov 14, 2016 | 59.69 | 59.89 | 57.73 | 59.43 | 824,713 | -0.23(-0.38%) |
Nov 11, 2016 | 60.98 | 61.26 | 58.61 | 59.66 | 976,711 | -1.65(-2.69%) |
Nov 10, 2016 | 61.34 | 62.25 | 60.89 | 61.31 | 939,327 | -0.25(-0.41%) |
Nov 09, 2016 | 59.13 | 62.06 | 58.44 | 61.56 | 1,133,909 | +3.03(+5.19%) |
Nov 08, 2016 | 58.38 | 59.10 | 57.64 | 58.53 | 1,126,460 | -0.32(-0.54%) |
Nov 07, 2016 | 59.53 | 59.91 | 57.84 | 58.85 | 1,166,999 | +0.29(+0.50%) |
Nov 04, 2016 | 58.86 | 59.72 | 57.25 | 58.55 | 1,440,471 | -0.90(-1.52%) |
Nov 03, 2016 | 60.27 | 60.27 | 56.61 | 59.46 | 2,060,601 | +1.44(+2.49%) |
Nov 02, 2016 | 57.14 | 58.97 | 56.38 | 58.02 | 2,346,588 | +0.05(+0.08%) |
Nov 01, 2016 | 58.42 | 58.83 | 57.15 | 57.97 | 1,113,635 | +0.17(+0.29%) |
Oct 31, 2016 | 57.71 | 58.18 | 56.39 | 57.80 | 1,298,622 | -0.29(-0.50%) |
Oct 28, 2016 | 59.50 | 60.87 | 58.01 | 58.09 | 741,651 | -1.55(-2.61%) |
Oct 27, 2016 | 59.43 | 60.48 | 59.04 | 59.65 | 647,764 | +0.77(+1.31%) |
Oct 26, 2016 | 57.80 | 59.38 | 57.65 | 58.87 | 1,185,887 | +0.38(+0.64%) |
Oct 25, 2016 | 60.63 | 60.96 | 58.43 | 58.50 | 954,801 | -2.11(-3.48%) |
Oct 24, 2016 | 60.92 | 61.26 | 59.51 | 60.61 | 675,474 | -0.22(-0.36%) |
Oct 21, 2016 | 60.10 | 61.20 | 59.72 | 60.82 | 733,491 | +0.13(+0.22%) |
Oct 20, 2016 | 59.57 | 60.95 | 58.85 | 60.69 | 745,182 | +0.26(+0.44%) |
Oct 19, 2016 | 59.76 | 61.30 | 59.76 | 60.43 | 868,818 | +0.79(+1.33%) |
Oct 18, 2016 | 60.83 | 60.83 | 59.10 | 59.64 | 641,887 | -0.25(-0.42%) |
Oct 17, 2016 | 59.58 | 60.23 | 58.64 | 59.89 | 687,568 | +0.46(+0.78%) |
Oct 14, 2016 | 61.06 | 61.22 | 59.37 | 59.43 | 851,874 | -1.20(-1.97%) |
Oct 13, 2016 | 60.25 | 61.26 | 60.04 | 60.63 | 832,605 | +0.09(+0.16%) |
Oct 12, 2016 | 60.51 | 61.78 | 59.60 | 60.53 | 1,202,935 | -0.11(-0.19%) |
Oct 11, 2016 | 61.01 | 61.39 | 59.68 | 60.65 | 816,985 | -0.80(-1.30%) |
Oct 10, 2016 | 61.03 | 62.57 | 60.87 | 61.45 | 1,105,521 | +0.73(+1.20%) |
Oct 07, 2016 | 62.38 | 62.38 | 60.48 | 60.72 | 955,205 | -1.24(-2.01%) |
Oct 06, 2016 | 63.08 | 64.00 | 61.29 | 61.97 | 1,369,880 | -1.26(-2.00%) |
Oct 05, 2016 | 62.91 | 64.38 | 62.91 | 63.23 | 1,136,488 | +0.96(+1.54%) |
Oct 04, 2016 | 62.61 | 62.99 | 61.44 | 62.27 | 904,195 | -0.34(-0.54%) |