Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 70.54 | 70.54 | 70.54 | 0 | +0.74(+1.05%) | |
Dec 29, 2016 | 70.03 | 70.67 | 69.03 | 69.80 | 438,169 | -0.29(-0.41%) |
Dec 28, 2016 | 70.98 | 71.07 | 69.83 | 70.09 | 302,007 | -0.86(-1.22%) |
Dec 27, 2016 | 70.95 | 71.08 | 70.11 | 70.95 | 304,955 | +0.23(+0.33%) |
Dec 23, 2016 | 70.72 | 70.72 | 70.72 | 0 | -0.25(-0.35%) | |
Dec 22, 2016 | 70.45 | 71.14 | 69.90 | 70.97 | 557,078 | +0.78(+1.12%) |
Dec 21, 2016 | 69.98 | 70.32 | 69.42 | 70.19 | 497,242 | +0.08(+0.11%) |
Dec 20, 2016 | 70.11 | 70.36 | 69.29 | 70.11 | 552,275 | +0.79(+1.14%) |
Dec 19, 2016 | 67.76 | 69.36 | 67.65 | 69.31 | 652,705 | +1.70(+2.52%) |
Dec 16, 2016 | 68.72 | 69.65 | 67.45 | 67.61 | 1,611,794 | -0.97(-1.41%) |
Dec 15, 2016 | 68.29 | 69.26 | 67.57 | 68.58 | 559,351 | +0.23(+0.34%) |
Dec 14, 2016 | 68.22 | 69.48 | 68.04 | 68.35 | 648,983 | -0.85(-1.22%) |
Dec 13, 2016 | 68.13 | 69.31 | 67.48 | 69.19 | 625,355 | +1.02(+1.49%) |
Dec 12, 2016 | 69.81 | 70.46 | 67.93 | 68.18 | 754,682 | -2.08(-2.96%) |
Dec 09, 2016 | 70.27 | 70.70 | 69.60 | 70.26 | 650,810 | -0.40(-0.57%) |
Dec 08, 2016 | 69.51 | 71.14 | 69.23 | 70.66 | 580,259 | +1.53(+2.22%) |
Dec 07, 2016 | 69.31 | 69.31 | 67.97 | 69.12 | 699,789 | -0.14(-0.21%) |
Dec 06, 2016 | 68.52 | 69.27 | 67.76 | 69.27 | 654,428 | +1.46(+2.15%) |
Dec 05, 2016 | 67.34 | 67.98 | 67.01 | 67.81 | 495,289 | +1.25(+1.87%) |
Dec 02, 2016 | 66.59 | 66.80 | 66.00 | 66.56 | 492,261 | -0.22(-0.34%) |
Dec 01, 2016 | 66.28 | 67.72 | 65.95 | 66.79 | 748,395 | +0.98(+1.49%) |
Nov 30, 2016 | 65.66 | 66.28 | 65.25 | 65.81 | 732,284 | +1.42(+2.20%) |
Nov 29, 2016 | 64.48 | 65.10 | 63.77 | 64.39 | 491,832 | -0.24(-0.37%) |
Nov 28, 2016 | 65.56 | 66.09 | 64.45 | 64.63 | 521,332 | -1.31(-1.99%) |
Nov 25, 2016 | 65.59 | 66.00 | 65.00 | 65.94 | 285,183 | +0.53(+0.81%) |
Nov 23, 2016 | 65.41 | 65.41 | 65.41 | 0 | -0.20(-0.30%) | |
Nov 22, 2016 | 66.16 | 66.35 | 65.06 | 65.61 | 919,077 | -0.58(-0.88%) |
Nov 21, 2016 | 66.65 | 66.65 | 65.54 | 66.19 | 781,261 | +0.12(+0.18%) |
Nov 18, 2016 | 65.94 | 66.45 | 65.58 | 66.07 | 671,257 | +0.08(+0.12%) |
Nov 17, 2016 | 65.44 | 66.04 | 65.25 | 65.99 | 780,140 | +0.12(+0.18%) |
Nov 16, 2016 | 66.20 | 66.48 | 65.36 | 65.87 | 944,864 | -1.11(-1.66%) |
Nov 15, 2016 | 65.97 | 67.16 | 64.12 | 66.98 | 1,050,413 | +0.45(+0.68%) |
Nov 14, 2016 | 67.51 | 68.45 | 65.41 | 66.53 | 1,388,578 | -0.07(-0.11%) |
Nov 11, 2016 | 65.23 | 66.72 | 64.77 | 66.60 | 1,063,155 | +0.72(+1.10%) |
Nov 10, 2016 | 64.13 | 66.65 | 63.27 | 65.88 | 1,472,424 | +2.93(+4.66%) |
Nov 09, 2016 | 60.88 | 63.34 | 60.64 | 62.95 | 1,152,874 | +3.15(+5.27%) |
Nov 08, 2016 | 60.28 | 60.28 | 59.60 | 59.79 | 590,799 | -0.92(-1.52%) |
Nov 07, 2016 | 60.38 | 60.81 | 60.18 | 60.71 | 549,797 | +1.79(+3.03%) |
Nov 04, 2016 | 58.62 | 59.65 | 57.95 | 58.93 | 496,896 | +0.17(+0.30%) |
Nov 03, 2016 | 58.78 | 59.50 | 58.55 | 58.75 | 411,328 | +0.32(+0.54%) |
Nov 02, 2016 | 59.31 | 59.52 | 58.28 | 58.44 | 633,124 | -1.39(-2.32%) |
Nov 01, 2016 | 60.58 | 60.89 | 59.14 | 59.83 | 543,297 | -0.53(-0.88%) |
Oct 31, 2016 | 60.48 | 61.02 | 60.23 | 60.36 | 2,019,499 | -0.01(-0.01%) |
Oct 28, 2016 | 60.98 | 60.98 | 59.44 | 60.37 | 893,288 | +0.00(+0.00%) |
Oct 27, 2016 | 61.10 | 61.70 | 59.55 | 60.37 | 791,337 | +0.78(+1.31%) |
Oct 26, 2016 | 59.56 | 60.56 | 58.78 | 59.59 | 912,187 | -0.83(-1.38%) |
Oct 25, 2016 | 60.36 | 60.77 | 59.74 | 60.42 | 828,662 | +0.00(+0.00%) |
Oct 24, 2016 | 60.17 | 60.52 | 59.55 | 60.42 | 599,145 | +0.95(+1.59%) |
Oct 21, 2016 | 58.24 | 59.56 | 58.24 | 59.48 | 385,606 | +0.68(+1.15%) |
Oct 20, 2016 | 59.15 | 59.91 | 58.53 | 58.80 | 470,743 | -0.53(-0.90%) |
Oct 19, 2016 | 58.35 | 59.52 | 58.10 | 59.33 | 557,406 | +1.35(+2.33%) |
Oct 18, 2016 | 57.67 | 58.09 | 56.87 | 57.98 | 485,808 | +1.10(+1.94%) |
Oct 17, 2016 | 57.16 | 57.46 | 56.61 | 56.88 | 377,282 | -0.40(-0.69%) |
Oct 14, 2016 | 57.35 | 57.73 | 56.82 | 57.28 | 405,777 | +0.85(+1.51%) |
Oct 13, 2016 | 56.83 | 56.91 | 55.49 | 56.43 | 437,324 | -1.26(-2.19%) |
Oct 12, 2016 | 57.62 | 58.14 | 57.33 | 57.69 | 320,506 | +0.10(+0.18%) |
Oct 11, 2016 | 58.03 | 58.27 | 57.05 | 57.59 | 353,142 | -0.46(-0.79%) |
Oct 10, 2016 | 58.05 | 58.55 | 57.67 | 58.05 | 340,980 | +0.69(+1.20%) |
Oct 07, 2016 | 57.68 | 57.68 | 56.54 | 57.35 | 459,168 | -0.54(-0.93%) |
Oct 06, 2016 | 58.18 | 58.19 | 57.41 | 57.89 | 419,239 | +0.03(+0.05%) |
Oct 05, 2016 | 57.34 | 58.87 | 57.34 | 57.86 | 602,651 | +0.87(+1.53%) |
Oct 04, 2016 | 57.37 | 57.93 | 56.70 | 56.99 | 494,802 | +0.06(+0.10%) |