Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 67.76 | 67.76 | 67.76 | 0 | -0.37(-0.54%) | |
Dec 29, 2016 | 68.10 | 68.19 | 67.74 | 68.13 | 6,035 | +0.11(+0.16%) |
Dec 28, 2016 | 68.79 | 68.99 | 67.92 | 68.02 | 9,611 | -0.57(-0.84%) |
Dec 27, 2016 | 68.38 | 69.59 | 68.32 | 68.59 | 20,256 | -1.31(-1.87%) |
Dec 23, 2016 | 69.90 | 69.90 | 69.90 | 0 | +1.40(+2.04%) | |
Dec 22, 2016 | 68.30 | 69.36 | 68.04 | 68.50 | 6,738 | +0.02(+0.04%) |
Dec 21, 2016 | 68.46 | 68.72 | 68.40 | 68.47 | 2,866 | -0.27(-0.39%) |
Dec 20, 2016 | 69.68 | 69.68 | 68.15 | 68.74 | 5,697 | +0.13(+0.20%) |
Dec 19, 2016 | 68.16 | 69.64 | 68.16 | 68.61 | 12,811 | +0.33(+0.48%) |
Dec 16, 2016 | 68.20 | 68.53 | 68.20 | 68.28 | 4,723 | +0.05(+0.07%) |
Dec 15, 2016 | 68.68 | 68.68 | 67.70 | 68.23 | 4,146 | +0.16(+0.23%) |
Dec 14, 2016 | 69.39 | 69.39 | 67.88 | 68.08 | 6,844 | -0.63(-0.91%) |
Dec 13, 2016 | 68.54 | 68.74 | 67.92 | 68.70 | 8,563 | +0.45(+0.66%) |
Dec 12, 2016 | 68.18 | 68.31 | 67.89 | 68.25 | 2,349 | +0.40(+0.59%) |
Dec 09, 2016 | 67.53 | 67.96 | 67.53 | 67.86 | 5,980 | +0.56(+0.83%) |
Dec 08, 2016 | 67.45 | 67.66 | 67.18 | 67.30 | 7,527 | -0.57(-0.83%) |
Dec 07, 2016 | 66.66 | 67.96 | 66.64 | 67.87 | 4,099 | +0.87(+1.30%) |
Dec 06, 2016 | 66.46 | 67.00 | 66.46 | 67.00 | 1,356 | +0.41(+0.61%) |
Dec 05, 2016 | 66.44 | 66.90 | 66.38 | 66.59 | 7,523 | +0.14(+0.21%) |
Dec 02, 2016 | 66.57 | 66.64 | 66.44 | 66.44 | 1,292 | -0.02(-0.03%) |
Dec 01, 2016 | 66.80 | 66.80 | 66.10 | 66.46 | 6,178 | -0.28(-0.42%) |
Nov 30, 2016 | 66.44 | 66.74 | 66.19 | 66.74 | 3,518 | -0.05(-0.07%) |
Nov 29, 2016 | 66.99 | 67.39 | 66.79 | 66.79 | 1,966 | +0.22(+0.33%) |
Nov 28, 2016 | 66.34 | 66.85 | 66.34 | 66.57 | 3,573 | -0.32(-0.47%) |
Nov 25, 2016 | 66.82 | 66.89 | 66.56 | 66.89 | 2,261 | +0.14(+0.21%) |
Nov 23, 2016 | 66.75 | 66.75 | 66.75 | 0 | +0.04(+0.07%) | |
Nov 22, 2016 | 66.94 | 66.94 | 66.02 | 66.70 | 32,424 | +0.40(+0.60%) |
Nov 21, 2016 | 66.48 | 66.48 | 65.92 | 66.30 | 6,454 | +0.44(+0.66%) |
Nov 18, 2016 | 66.32 | 66.32 | 65.66 | 65.87 | 4,090 | -0.22(-0.33%) |
Nov 17, 2016 | 66.39 | 65.69 | 66.08 | 4,542 | +0.40(+0.62%) | |
Nov 16, 2016 | 65.60 | 65.72 | 65.48 | 65.68 | 2,277 | -0.07(-0.11%) |
Nov 15, 2016 | 65.88 | 66.58 | 65.47 | 65.75 | 21,438 | +0.03(+0.04%) |
Nov 14, 2016 | 65.04 | 66.20 | 65.04 | 65.72 | 20,903 | +0.48(+0.74%) |
Nov 11, 2016 | 65.28 | 65.41 | 65.24 | 65.24 | 2,934 | +0.05(+0.08%) |
Nov 10, 2016 | 65.11 | 65.61 | 64.90 | 65.19 | 3,930 | -0.02(-0.03%) |
Nov 09, 2016 | 64.40 | 65.21 | 64.40 | 65.21 | 3,319 | +0.37(+0.57%) |
Nov 08, 2016 | 64.60 | 65.32 | 64.54 | 64.84 | 3,896 | +0.49(+0.76%) |
Nov 07, 2016 | 64.13 | 65.33 | 63.86 | 64.34 | 1,829 | +0.98(+1.54%) |
Nov 04, 2016 | 63.57 | 63.57 | 63.37 | 63.37 | 411 | +0.09(+0.15%) |
Nov 03, 2016 | 63.71 | 63.71 | 63.27 | 63.27 | 1,295 | -0.50(-0.78%) |
Nov 02, 2016 | 63.79 | 64.09 | 63.72 | 63.77 | 1,840 | +0.06(+0.09%) |
Nov 01, 2016 | 64.48 | 64.53 | 63.67 | 63.71 | 11,051 | -0.87(-1.35%) |
Oct 31, 2016 | 64.43 | 65.21 | 64.43 | 64.59 | 2,030 | +0.31(+0.48%) |
Oct 28, 2016 | 64.79 | 64.79 | 63.87 | 64.28 | 1,826 | -0.04(-0.06%) |
Oct 27, 2016 | 64.73 | 64.87 | 64.29 | 64.32 | 5,267 | -0.52(-0.80%) |
Oct 26, 2016 | 64.48 | 64.84 | 64.48 | 64.84 | 12,579 | +0.06(+0.09%) |
Oct 25, 2016 | 64.91 | 64.99 | 64.78 | 64.78 | 12,885 | -0.04(-0.06%) |
Oct 24, 2016 | 65.00 | 65.13 | 64.75 | 64.82 | 5,296 | +0.08(+0.12%) |
Oct 21, 2016 | 64.67 | 64.77 | 64.67 | 64.74 | 1,861 | -0.31(-0.48%) |
Oct 20, 2016 | 65.25 | 65.25 | 65.05 | 65.05 | 1,837 | -0.41(-0.62%) |
Oct 19, 2016 | 65.24 | 65.46 | 64.97 | 65.46 | 20,492 | +0.20(+0.31%) |
Oct 18, 2016 | 65.17 | 65.44 | 65.17 | 65.26 | 10,899 | +0.11(+0.18%) |
Oct 17, 2016 | 65.25 | 65.25 | 64.87 | 65.14 | 1,538 | -0.17(-0.26%) |
Oct 14, 2016 | 65.31 | 65.31 | 65.31 | 65.31 | 1,655 | -0.02(-0.03%) |
Oct 13, 2016 | 64.74 | 65.43 | 64.57 | 65.33 | 5,749 | +0.17(+0.26%) |
Oct 12, 2016 | 65.02 | 65.18 | 65.00 | 65.16 | 1,917 | +0.62(+0.97%) |
Oct 11, 2016 | 65.21 | 65.21 | 64.49 | 64.54 | 4,285 | -0.64(-0.98%) |
Oct 10, 2016 | 65.17 | 65.17 | 65.17 | 65.17 | 533 | -0.23(-0.36%) |
Oct 07, 2016 | 66.08 | 66.08 | 64.99 | 65.41 | 4,662 | +0.12(+0.18%) |
Oct 06, 2016 | 65.26 | 65.59 | 65.26 | 65.29 | 1,015 | -0.13(-0.19%) |
Oct 05, 2016 | 66.05 | 66.05 | 65.42 | 65.42 | 2,868 | -0.04(-0.06%) |
Oct 04, 2016 | 65.98 | 65.98 | 65.18 | 65.46 | 14,581 | -0.57(-0.86%) |