Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.13 | 64.13 | 64.13 | 0 | -0.21(-0.33%) | |
Dec 29, 2016 | 64.35 | 64.36 | 64.12 | 64.34 | 17,215 | +0.14(+0.22%) |
Dec 28, 2016 | 64.51 | 64.51 | 64.12 | 64.20 | 940,827 | -0.33(-0.52%) |
Dec 27, 2016 | 64.57 | 64.69 | 64.50 | 64.54 | 119,396 | -0.04(-0.07%) |
Dec 23, 2016 | 64.58 | 64.58 | 64.58 | 0 | +0.25(+0.38%) | |
Dec 22, 2016 | 64.32 | 64.44 | 64.28 | 64.33 | 22,953 | -0.20(-0.31%) |
Dec 21, 2016 | 64.55 | 64.66 | 64.50 | 64.54 | 21,455 | -0.15(-0.23%) |
Dec 20, 2016 | 64.65 | 64.69 | 64.50 | 64.69 | 19,223 | +0.26(+0.40%) |
Dec 19, 2016 | 64.57 | 64.57 | 64.36 | 64.43 | 11,709 | +0.19(+0.30%) |
Dec 16, 2016 | 64.50 | 64.55 | 64.19 | 64.24 | 79,787 | -0.24(-0.38%) |
Dec 15, 2016 | 64.28 | 64.54 | 64.21 | 64.48 | 29,135 | +0.16(+0.24%) |
Dec 14, 2016 | 64.83 | 65.53 | 64.18 | 64.32 | 38,375 | -0.66(-1.02%) |
Dec 13, 2016 | 64.96 | 65.07 | 64.84 | 64.98 | 16,626 | +0.55(+0.85%) |
Dec 12, 2016 | 64.57 | 64.65 | 64.33 | 64.44 | 73,741 | -0.03(-0.05%) |
Dec 09, 2016 | 64.40 | 64.54 | 64.12 | 64.47 | 7,685 | +0.15(+0.23%) |
Dec 08, 2016 | 64.28 | 64.50 | 64.05 | 64.32 | 16,917 | +0.13(+0.20%) |
Dec 07, 2016 | 63.53 | 64.19 | 63.53 | 64.19 | 59,860 | +0.90(+1.43%) |
Dec 06, 2016 | 63.05 | 63.32 | 62.94 | 63.29 | 11,092 | +0.32(+0.51%) |
Dec 05, 2016 | 63.03 | 63.16 | 62.91 | 62.97 | 114,965 | +0.23(+0.37%) |
Dec 02, 2016 | 62.84 | 62.84 | 62.53 | 62.73 | 63,674 | +0.10(+0.17%) |
Dec 01, 2016 | 62.71 | 62.88 | 62.50 | 62.63 | 38,346 | -0.20(-0.32%) |
Nov 30, 2016 | 63.04 | 63.06 | 62.82 | 62.83 | 24,854 | -0.16(-0.25%) |
Nov 29, 2016 | 62.78 | 63.03 | 62.66 | 62.98 | 19,502 | +0.30(+0.47%) |
Nov 28, 2016 | 62.85 | 62.89 | 62.65 | 62.69 | 32,053 | -0.15(-0.23%) |
Nov 25, 2016 | 62.94 | 62.94 | 62.76 | 62.83 | 11,565 | +0.21(+0.33%) |
Nov 23, 2016 | 62.63 | 62.63 | 62.63 | 0 | -0.03(-0.04%) | |
Nov 22, 2016 | 63.16 | 63.16 | 62.50 | 62.65 | 18,262 | +0.01(+0.01%) |
Nov 21, 2016 | 62.52 | 62.65 | 62.32 | 62.65 | 12,652 | +0.49(+0.78%) |
Nov 18, 2016 | 62.22 | 62.27 | 61.99 | 62.16 | 20,671 | -0.30(-0.47%) |
Nov 17, 2016 | 62.23 | 62.45 | 62.20 | 62.45 | 39,223 | +0.43(+0.70%) |
Nov 16, 2016 | 62.05 | 62.17 | 61.85 | 62.02 | 21,229 | -0.24(-0.39%) |
Nov 15, 2016 | 61.92 | 62.38 | 61.92 | 62.26 | 11,646 | +0.28(+0.45%) |
Nov 14, 2016 | 61.96 | 61.99 | 61.75 | 61.99 | 11,848 | -0.08(-0.13%) |
Nov 11, 2016 | 62.17 | 62.17 | 61.74 | 62.06 | 9,066 | -0.23(-0.38%) |
Nov 10, 2016 | 62.54 | 62.56 | 61.77 | 62.30 | 53,945 | +0.01(+0.01%) |
Nov 09, 2016 | 61.49 | 62.48 | 61.49 | 62.29 | 110,783 | +0.31(+0.50%) |
Nov 08, 2016 | 61.86 | 62.12 | 61.50 | 61.98 | 33,101 | +0.09(+0.14%) |
Nov 07, 2016 | 61.59 | 61.89 | 61.39 | 61.89 | 63,770 | +1.29(+2.12%) |
Nov 04, 2016 | 60.60 | 60.91 | 60.54 | 60.60 | 25,122 | -0.20(-0.33%) |
Nov 03, 2016 | 61.02 | 61.22 | 60.77 | 60.80 | 22,800 | -0.30(-0.48%) |
Nov 02, 2016 | 61.26 | 61.52 | 60.91 | 61.10 | 31,081 | -0.43(-0.71%) |
Nov 01, 2016 | 61.86 | 61.86 | 61.11 | 61.53 | 27,604 | -0.26(-0.42%) |
Oct 31, 2016 | 61.99 | 62.01 | 61.72 | 61.79 | 36,913 | -0.18(-0.29%) |
Oct 28, 2016 | 61.99 | 62.14 | 61.76 | 61.98 | 43,810 | -0.02(-0.03%) |
Oct 27, 2016 | 62.39 | 62.39 | 61.92 | 61.99 | 10,901 | -0.12(-0.20%) |
Oct 26, 2016 | 62.08 | 62.34 | 61.92 | 62.12 | 56,133 | -0.24(-0.39%) |
Oct 25, 2016 | 62.37 | 62.37 | 62.17 | 62.36 | 111,380 | -0.05(-0.08%) |
Oct 24, 2016 | 62.48 | 62.51 | 62.32 | 62.41 | 8,436 | +0.16(+0.25%) |
Oct 21, 2016 | 61.94 | 62.25 | 61.94 | 62.25 | 89,410 | -0.11(-0.18%) |
Oct 20, 2016 | 62.36 | 62.45 | 62.12 | 62.37 | 30,637 | -0.03(-0.04%) |
Oct 19, 2016 | 62.39 | 62.46 | 62.32 | 62.39 | 25,062 | +0.16(+0.25%) |
Oct 18, 2016 | 62.34 | 62.34 | 62.03 | 62.24 | 48,453 | +0.54(+0.87%) |
Oct 17, 2016 | 61.84 | 61.92 | 61.65 | 61.70 | 15,250 | -0.10(-0.17%) |
Oct 14, 2016 | 62.14 | 62.21 | 61.80 | 61.80 | 6,450 | -0.06(-0.10%) |
Oct 13, 2016 | 61.26 | 61.90 | 61.23 | 61.86 | 15,167 | -0.17(-0.28%) |
Oct 12, 2016 | 61.90 | 62.11 | 61.82 | 62.04 | 23,844 | -0.04(-0.07%) |
Oct 11, 2016 | 62.47 | 62.47 | 61.85 | 62.08 | 25,568 | -0.84(-1.34%) |
Oct 10, 2016 | 62.85 | 63.04 | 62.82 | 62.92 | 17,300 | +0.37(+0.60%) |
Oct 07, 2016 | 62.78 | 62.78 | 62.31 | 62.55 | 33,207 | -0.21(-0.33%) |
Oct 06, 2016 | 62.75 | 62.86 | 62.72 | 62.76 | 7,209 | -0.29(-0.45%) |
Oct 05, 2016 | 63.04 | 63.12 | 62.88 | 63.05 | 15,448 | +0.26(+0.42%) |
Oct 04, 2016 | 63.06 | 63.06 | 62.56 | 62.78 | 31,741 | -0.05(-0.08%) |