Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.58 | 64.58 | 64.58 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.03 | 65.39 | 64.54 | 64.76 | 1,385,688 | -0.35(-0.54%) |
Dec 28, 2016 | 65.57 | 65.74 | 65.04 | 65.11 | 1,818,918 | -0.46(-0.71%) |
Dec 27, 2016 | 65.67 | 65.87 | 65.48 | 65.57 | 1,239,776 | +0.01(+0.02%) |
Dec 23, 2016 | 65.56 | 65.56 | 65.56 | 0 | +0.12(+0.18%) | |
Dec 22, 2016 | 64.80 | 65.72 | 64.60 | 65.44 | 1,949,126 | +0.58(+0.90%) |
Dec 21, 2016 | 65.10 | 65.19 | 64.70 | 64.86 | 2,024,408 | -0.12(-0.18%) |
Dec 20, 2016 | 65.31 | 65.39 | 64.78 | 64.98 | 1,985,217 | -0.17(-0.26%) |
Dec 19, 2016 | 65.16 | 65.35 | 64.91 | 65.15 | 2,028,872 | -0.22(-0.33%) |
Dec 16, 2016 | 64.87 | 65.44 | 64.68 | 65.37 | 3,071,801 | +0.67(+1.03%) |
Dec 15, 2016 | 64.36 | 65.09 | 64.22 | 64.70 | 2,855,004 | +0.11(+0.17%) |
Dec 14, 2016 | 65.51 | 65.81 | 64.54 | 64.59 | 3,568,490 | -1.31(-1.98%) |
Dec 13, 2016 | 65.57 | 66.42 | 65.27 | 65.90 | 2,602,670 | +0.65(+1.00%) |
Dec 12, 2016 | 65.77 | 66.13 | 64.82 | 65.25 | 2,467,552 | +0.10(+0.16%) |
Dec 09, 2016 | 65.54 | 65.54 | 64.92 | 65.14 | 2,024,348 | -0.35(-0.54%) |
Dec 08, 2016 | 65.07 | 65.74 | 64.96 | 65.49 | 2,998,018 | +0.46(+0.71%) |
Dec 07, 2016 | 63.59 | 65.10 | 63.48 | 65.03 | 3,590,193 | +1.57(+2.47%) |
Dec 06, 2016 | 63.62 | 63.85 | 63.20 | 63.46 | 3,430,768 | -0.40(-0.62%) |
Dec 05, 2016 | 63.81 | 64.19 | 63.44 | 63.86 | 3,761,547 | +0.42(+0.66%) |
Dec 02, 2016 | 63.34 | 64.05 | 63.30 | 63.44 | 2,815,673 | -0.07(-0.12%) |
Dec 01, 2016 | 62.72 | 64.12 | 62.48 | 63.51 | 4,730,272 | +1.42(+2.29%) |
Nov 30, 2016 | 62.11 | 62.64 | 61.53 | 62.09 | 6,689,276 | +0.52(+0.84%) |
Nov 29, 2016 | 62.30 | 62.41 | 61.51 | 61.58 | 2,877,341 | -1.27(-2.02%) |
Nov 28, 2016 | 63.38 | 63.55 | 62.79 | 62.85 | 4,520,462 | -0.60(-0.94%) |
Nov 25, 2016 | 63.39 | 63.47 | 63.16 | 63.44 | 1,300,747 | -0.13(-0.20%) |
Nov 23, 2016 | 63.57 | 63.57 | 63.57 | 0 | +0.13(+0.21%) | |
Nov 22, 2016 | 63.50 | 64.00 | 62.91 | 63.44 | 3,818,526 | +0.01(+0.02%) |
Nov 21, 2016 | 63.14 | 63.47 | 62.76 | 63.42 | 2,834,408 | +0.91(+1.46%) |
Nov 18, 2016 | 62.70 | 62.91 | 62.43 | 62.51 | 2,970,778 | -0.14(-0.23%) |
Nov 17, 2016 | 62.57 | 63.23 | 62.48 | 62.65 | 3,070,417 | +0.62(+1.00%) |
Nov 16, 2016 | 62.52 | 62.65 | 61.87 | 62.03 | 2,142,557 | -0.52(-0.84%) |
Nov 15, 2016 | 62.30 | 62.62 | 61.66 | 62.56 | 4,001,766 | +0.72(+1.17%) |
Nov 14, 2016 | 60.98 | 61.93 | 60.84 | 61.83 | 3,508,515 | +0.85(+1.39%) |
Nov 11, 2016 | 61.49 | 61.63 | 60.73 | 60.98 | 2,947,445 | -0.65(-1.05%) |
Nov 10, 2016 | 61.07 | 62.13 | 60.96 | 61.63 | 4,298,726 | +0.47(+0.78%) |
Nov 09, 2016 | 58.81 | 61.68 | 58.54 | 61.16 | 6,052,428 | +1.90(+3.20%) |
Nov 08, 2016 | 59.13 | 59.88 | 59.05 | 59.26 | 2,180,730 | -0.03(-0.05%) |
Nov 07, 2016 | 59.06 | 59.51 | 58.98 | 59.29 | 2,765,524 | +0.99(+1.69%) |
Nov 04, 2016 | 58.51 | 59.00 | 58.05 | 58.30 | 2,114,609 | -0.36(-0.61%) |
Nov 03, 2016 | 58.29 | 59.19 | 57.60 | 58.66 | 3,411,972 | +0.55(+0.94%) |
Nov 02, 2016 | 58.97 | 59.20 | 57.86 | 58.11 | 3,989,721 | -1.42(-2.38%) |
Nov 01, 2016 | 61.08 | 61.72 | 58.95 | 59.52 | 5,866,435 | -0.67(-1.11%) |
Oct 31, 2016 | 59.49 | 60.81 | 59.35 | 60.19 | 3,800,151 | +0.76(+1.27%) |
Oct 28, 2016 | 58.77 | 60.64 | 58.60 | 59.43 | 4,014,075 | +0.10(+0.18%) |
Oct 27, 2016 | 60.17 | 60.27 | 59.23 | 59.33 | 3,282,004 | -0.79(-1.32%) |
Oct 26, 2016 | 59.55 | 60.46 | 59.42 | 60.12 | 2,783,837 | +0.22(+0.37%) |
Oct 25, 2016 | 59.55 | 60.14 | 59.29 | 59.90 | 3,051,979 | +0.13(+0.21%) |
Oct 24, 2016 | 59.73 | 60.10 | 59.24 | 59.78 | 2,009,281 | +0.18(+0.30%) |
Oct 21, 2016 | 58.75 | 59.66 | 58.45 | 59.60 | 2,791,833 | +0.45(+0.77%) |
Oct 20, 2016 | 58.89 | 59.28 | 58.53 | 59.15 | 1,897,284 | +0.05(+0.09%) |
Oct 19, 2016 | 59.27 | 59.42 | 58.93 | 59.09 | 2,342,684 | +0.06(+0.10%) |
Oct 18, 2016 | 59.14 | 59.33 | 58.82 | 59.03 | 1,805,690 | +0.33(+0.57%) |
Oct 17, 2016 | 58.83 | 59.13 | 58.41 | 58.70 | 3,231,660 | -0.13(-0.21%) |
Oct 14, 2016 | 59.15 | 59.43 | 58.75 | 58.83 | 1,915,515 | +0.12(+0.20%) |
Oct 13, 2016 | 58.73 | 58.94 | 57.90 | 58.71 | 2,946,283 | -0.49(-0.83%) |
Oct 12, 2016 | 59.75 | 59.75 | 58.97 | 59.20 | 2,244,194 | -0.56(-0.93%) |
Oct 11, 2016 | 60.26 | 60.33 | 59.47 | 59.75 | 2,132,342 | -0.55(-0.91%) |
Oct 10, 2016 | 59.98 | 60.41 | 59.93 | 60.30 | 1,804,512 | +0.67(+1.13%) |
Oct 07, 2016 | 60.08 | 60.13 | 59.34 | 59.63 | 2,176,931 | -0.28(-0.47%) |
Oct 06, 2016 | 60.21 | 60.45 | 59.37 | 59.91 | 2,466,438 | -0.24(-0.39%) |
Oct 05, 2016 | 59.78 | 60.38 | 59.61 | 60.15 | 3,179,160 | +0.94(+1.59%) |
Oct 04, 2016 | 59.59 | 60.28 | 59.15 | 59.20 | 2,676,712 | -0.44(-0.73%) |