Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 66.27 | 66.27 | 66.27 | 0 | +0.24(+0.37%) | |
Dec 29, 2016 | 66.03 | 66.13 | 65.87 | 66.03 | 231,900 | +0.16(+0.24%) |
Dec 28, 2016 | 65.50 | 65.96 | 65.44 | 65.87 | 213,787 | +0.47(+0.73%) |
Dec 27, 2016 | 65.34 | 65.44 | 65.28 | 65.40 | 215,789 | -0.13(-0.19%) |
Dec 23, 2016 | 65.52 | 65.52 | 65.52 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 65.28 | 65.49 | 65.19 | 65.47 | 148,870 | +0.03(+0.05%) |
Dec 21, 2016 | 65.25 | 65.47 | 65.11 | 65.44 | 163,865 | +0.33(+0.51%) |
Dec 20, 2016 | 65.06 | 65.16 | 64.85 | 65.11 | 540,472 | -0.16(-0.24%) |
Dec 19, 2016 | 64.99 | 65.41 | 64.99 | 65.26 | 375,232 | +0.58(+0.89%) |
Dec 16, 2016 | 64.79 | 65.08 | 64.63 | 64.68 | 209,499 | -0.10(-0.16%) |
Dec 15, 2016 | 64.83 | 65.14 | 64.64 | 64.79 | 318,263 | +0.16(+0.25%) |
Dec 14, 2016 | 65.23 | 65.45 | 64.58 | 64.63 | 234,564 | -0.49(-0.75%) |
Dec 13, 2016 | 65.08 | 65.18 | 64.75 | 65.11 | 1,436,647 | +0.38(+0.58%) |
Dec 12, 2016 | 64.44 | 64.88 | 64.27 | 64.74 | 2,939,450 | +0.19(+0.30%) |
Dec 09, 2016 | 64.86 | 64.99 | 64.46 | 64.54 | 249,657 | -0.45(-0.69%) |
Dec 08, 2016 | 65.19 | 65.19 | 64.91 | 64.99 | 214,141 | -0.52(-0.80%) |
Dec 07, 2016 | 65.18 | 65.62 | 65.10 | 65.52 | 714,772 | +0.54(+0.83%) |
Dec 06, 2016 | 65.06 | 65.19 | 64.90 | 64.98 | 315,347 | +0.00(+0.00%) |
Dec 05, 2016 | 64.69 | 65.33 | 64.48 | 64.98 | 471,908 | +0.25(+0.39%) |
Dec 02, 2016 | 64.64 | 65.00 | 64.59 | 64.73 | 207,363 | +0.40(+0.63%) |
Dec 01, 2016 | 64.27 | 64.59 | 63.97 | 64.32 | 488,179 | -0.56(-0.86%) |
Nov 30, 2016 | 64.71 | 64.98 | 64.47 | 64.88 | 181,509 | -0.54(-0.82%) |
Nov 29, 2016 | 65.17 | 65.42 | 65.04 | 65.42 | 82,232 | +0.24(+0.37%) |
Nov 28, 2016 | 65.13 | 65.23 | 64.89 | 65.17 | 120,414 | +0.31(+0.48%) |
Nov 25, 2016 | 65.03 | 65.05 | 64.78 | 64.86 | 36,258 | -0.04(-0.06%) |
Nov 23, 2016 | 64.90 | 64.90 | 64.90 | 0 | -0.04(-0.07%) | |
Nov 22, 2016 | 65.06 | 65.07 | 64.81 | 64.95 | 275,580 | +0.11(+0.17%) |
Nov 21, 2016 | 64.83 | 64.98 | 64.77 | 64.84 | 185,822 | +0.14(+0.22%) |
Nov 18, 2016 | 65.02 | 65.25 | 64.59 | 64.70 | 167,689 | -0.38(-0.58%) |
Nov 17, 2016 | 65.58 | 65.61 | 64.99 | 65.07 | 241,448 | -0.68(-1.03%) |
Nov 16, 2016 | 65.62 | 65.76 | 65.43 | 65.75 | 379,857 | +0.27(+0.40%) |
Nov 15, 2016 | 65.24 | 65.66 | 65.16 | 65.48 | 441,442 | +0.53(+0.82%) |
Nov 14, 2016 | 65.06 | 65.29 | 64.89 | 64.95 | 502,390 | -0.44(-0.68%) |
Nov 11, 2016 | 66.01 | 66.20 | 65.34 | 65.39 | 192,021 | -0.88(-1.32%) |
Nov 10, 2016 | 66.18 | 66.56 | 66.01 | 66.27 | 519,966 | +0.18(+0.28%) |
Nov 09, 2016 | 67.13 | 67.21 | 66.01 | 66.09 | 384,726 | -1.88(-2.77%) |
Nov 08, 2016 | 68.29 | 68.43 | 67.77 | 67.97 | 140,635 | -0.21(-0.30%) |
Nov 07, 2016 | 67.99 | 68.28 | 67.79 | 68.18 | 1,316,680 | +0.04(+0.06%) |
Nov 04, 2016 | 68.01 | 68.28 | 67.97 | 68.13 | 112,168 | +0.33(+0.49%) |
Nov 03, 2016 | 67.93 | 68.05 | 67.74 | 67.80 | 86,261 | -0.29(-0.42%) |
Nov 02, 2016 | 68.17 | 68.27 | 68.02 | 68.09 | 108,053 | +0.01(+0.01%) |
Nov 01, 2016 | 68.00 | 68.19 | 67.83 | 68.08 | 149,426 | -0.14(-0.20%) |
Oct 31, 2016 | 68.05 | 68.26 | 67.89 | 68.22 | 137,937 | +0.32(+0.48%) |
Oct 28, 2016 | 68.08 | 68.26 | 67.86 | 67.90 | 214,243 | -0.29(-0.43%) |
Oct 27, 2016 | 68.60 | 68.60 | 68.04 | 68.19 | 155,066 | -0.67(-0.97%) |
Oct 26, 2016 | 69.18 | 69.19 | 68.81 | 68.86 | 149,639 | -0.47(-0.68%) |
Oct 25, 2016 | 69.35 | 69.44 | 69.19 | 69.33 | 197,200 | -0.10(-0.14%) |
Oct 24, 2016 | 69.77 | 69.77 | 69.25 | 69.42 | 272,861 | -0.30(-0.43%) |
Oct 21, 2016 | 69.68 | 69.74 | 69.50 | 69.72 | 301,552 | +0.12(+0.17%) |
Oct 20, 2016 | 69.58 | 69.68 | 69.46 | 69.61 | 366,048 | +0.22(+0.32%) |
Oct 19, 2016 | 69.19 | 69.41 | 69.14 | 69.39 | 260,037 | +0.13(+0.19%) |
Oct 18, 2016 | 68.95 | 69.26 | 68.85 | 69.25 | 142,393 | +0.31(+0.45%) |
Oct 17, 2016 | 69.10 | 69.10 | 68.86 | 68.95 | 158,218 | +0.17(+0.25%) |
Oct 14, 2016 | 69.25 | 69.28 | 68.75 | 68.78 | 104,289 | -0.63(-0.91%) |
Oct 13, 2016 | 69.22 | 69.58 | 69.22 | 69.41 | 405,313 | +0.42(+0.61%) |
Oct 12, 2016 | 68.89 | 69.00 | 68.62 | 68.99 | 298,543 | +0.06(+0.09%) |
Oct 11, 2016 | 69.13 | 69.22 | 68.90 | 68.93 | 111,797 | -0.31(-0.44%) |
Oct 10, 2016 | 69.49 | 69.49 | 68.96 | 69.24 | 84,481 | -0.01(-0.01%) |
Oct 07, 2016 | 69.35 | 69.37 | 68.84 | 69.25 | 268,014 | +0.19(+0.28%) |
Oct 06, 2016 | 69.17 | 69.21 | 68.97 | 69.06 | 108,726 | -0.08(-0.12%) |
Oct 05, 2016 | 69.27 | 69.31 | 68.96 | 69.14 | 407,804 | +0.04(+0.06%) |
Oct 04, 2016 | 69.62 | 69.69 | 69.09 | 69.09 | 234,035 | -0.55(-0.79%) |