Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 62.11 | 62.11 | 62.11 | 0 | -0.10(-0.16%) | |
Dec 29, 2016 | 62.18 | 62.56 | 62.13 | 62.21 | 369,972 | -0.07(-0.12%) |
Dec 28, 2016 | 62.80 | 62.94 | 62.26 | 62.28 | 322,397 | -0.50(-0.80%) |
Dec 27, 2016 | 62.98 | 63.02 | 62.54 | 62.78 | 372,212 | +0.07(+0.10%) |
Dec 23, 2016 | 62.72 | 62.72 | 62.72 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 62.47 | 62.86 | 62.15 | 62.55 | 394,012 | +0.08(+0.13%) |
Dec 21, 2016 | 62.81 | 63.03 | 62.45 | 62.47 | 581,815 | -0.26(-0.42%) |
Dec 20, 2016 | 62.93 | 63.04 | 62.33 | 62.73 | 505,105 | +0.04(+0.07%) |
Dec 19, 2016 | 62.04 | 62.80 | 61.96 | 62.69 | 634,927 | +1.06(+1.72%) |
Dec 16, 2016 | 62.97 | 62.98 | 61.55 | 61.63 | 3,142,015 | -1.33(-2.11%) |
Dec 15, 2016 | 63.04 | 63.36 | 62.54 | 62.96 | 649,584 | +0.11(+0.17%) |
Dec 14, 2016 | 63.84 | 63.94 | 62.73 | 62.86 | 765,809 | -0.99(-1.54%) |
Dec 13, 2016 | 64.57 | 64.85 | 63.58 | 63.84 | 698,364 | -0.39(-0.61%) |
Dec 12, 2016 | 63.30 | 64.24 | 63.30 | 64.23 | 749,954 | +0.51(+0.81%) |
Dec 09, 2016 | 63.75 | 63.94 | 63.15 | 63.72 | 641,358 | -0.03(-0.05%) |
Dec 08, 2016 | 63.61 | 64.01 | 63.24 | 63.75 | 585,459 | +0.19(+0.29%) |
Dec 07, 2016 | 62.90 | 63.60 | 62.69 | 63.56 | 859,071 | +0.74(+1.18%) |
Dec 06, 2016 | 62.61 | 62.84 | 61.79 | 62.82 | 822,282 | +0.23(+0.36%) |
Dec 05, 2016 | 62.94 | 62.98 | 62.30 | 62.60 | 704,337 | -0.04(-0.07%) |
Dec 02, 2016 | 62.83 | 62.89 | 62.48 | 62.64 | 605,840 | -0.20(-0.31%) |
Dec 01, 2016 | 62.68 | 63.01 | 62.45 | 62.83 | 774,427 | +0.31(+0.50%) |
Nov 30, 2016 | 62.95 | 63.08 | 62.29 | 62.52 | 2,489,346 | -0.30(-0.48%) |
Nov 29, 2016 | 62.60 | 63.09 | 62.24 | 62.82 | 1,054,692 | +0.42(+0.68%) |
Nov 28, 2016 | 62.47 | 62.67 | 62.14 | 62.40 | 1,076,612 | -0.07(-0.12%) |
Nov 25, 2016 | 61.98 | 62.60 | 61.91 | 62.47 | 481,379 | +0.64(+1.03%) |
Nov 23, 2016 | 61.84 | 61.84 | 61.84 | 0 | +0.51(+0.82%) | |
Nov 22, 2016 | 61.54 | 61.56 | 61.10 | 61.33 | 981,466 | +0.15(+0.24%) |
Nov 21, 2016 | 60.99 | 61.20 | 60.66 | 61.19 | 960,991 | +0.51(+0.85%) |
Nov 18, 2016 | 60.27 | 60.88 | 59.97 | 60.67 | 976,940 | +0.37(+0.61%) |
Nov 17, 2016 | 58.92 | 60.34 | 58.82 | 60.31 | 897,895 | +1.52(+2.58%) |
Nov 16, 2016 | 59.08 | 59.08 | 58.33 | 58.79 | 487,007 | -0.36(-0.61%) |
Nov 15, 2016 | 58.70 | 59.31 | 58.69 | 59.15 | 793,220 | +0.17(+0.29%) |
Nov 14, 2016 | 58.43 | 58.99 | 58.14 | 58.98 | 823,181 | +0.71(+1.22%) |
Nov 11, 2016 | 58.11 | 58.52 | 58.06 | 58.27 | 501,157 | -0.13(-0.22%) |
Nov 10, 2016 | 57.62 | 58.61 | 57.40 | 58.40 | 841,632 | +1.28(+2.24%) |
Nov 09, 2016 | 56.71 | 57.48 | 55.55 | 57.12 | 1,165,880 | +0.44(+0.78%) |
Nov 08, 2016 | 56.20 | 56.74 | 55.80 | 56.68 | 776,491 | +0.42(+0.75%) |
Nov 07, 2016 | 56.51 | 56.71 | 55.96 | 56.26 | 815,500 | +0.64(+1.16%) |
Nov 04, 2016 | 56.36 | 56.36 | 55.49 | 55.61 | 748,413 | -0.61(-1.09%) |
Nov 03, 2016 | 56.22 | 56.76 | 55.96 | 56.22 | 483,196 | +0.33(+0.60%) |
Nov 02, 2016 | 56.72 | 56.83 | 55.89 | 55.89 | 659,570 | -0.76(-1.34%) |
Nov 01, 2016 | 57.54 | 57.74 | 56.52 | 56.65 | 944,505 | -1.02(-1.77%) |
Oct 31, 2016 | 57.41 | 57.90 | 57.19 | 57.67 | 1,049,276 | +0.49(+0.86%) |
Oct 28, 2016 | 57.11 | 57.61 | 56.72 | 57.18 | 769,103 | +0.36(+0.63%) |
Oct 27, 2016 | 57.80 | 58.88 | 56.54 | 56.82 | 1,051,125 | -0.95(-1.64%) |
Oct 26, 2016 | 59.17 | 59.17 | 57.47 | 57.76 | 914,136 | -0.71(-1.21%) |
Oct 25, 2016 | 58.68 | 58.75 | 58.04 | 58.47 | 905,825 | -0.14(-0.24%) |
Oct 24, 2016 | 58.63 | 59.01 | 58.33 | 58.61 | 546,554 | +0.32(+0.55%) |
Oct 21, 2016 | 59.08 | 59.22 | 58.28 | 58.29 | 1,145,412 | -1.12(-1.89%) |
Oct 20, 2016 | 61.01 | 61.21 | 59.38 | 59.42 | 848,905 | -1.85(-3.02%) |
Oct 19, 2016 | 61.24 | 61.45 | 61.12 | 61.27 | 443,130 | -0.03(-0.05%) |
Oct 18, 2016 | 62.08 | 62.08 | 61.20 | 61.30 | 511,832 | -0.27(-0.44%) |
Oct 17, 2016 | 61.76 | 61.88 | 61.40 | 61.57 | 344,011 | -0.31(-0.50%) |
Oct 14, 2016 | 61.83 | 62.40 | 61.74 | 61.88 | 501,927 | +0.46(+0.76%) |
Oct 13, 2016 | 60.93 | 61.66 | 60.75 | 61.41 | 489,770 | +0.02(+0.03%) |
Oct 12, 2016 | 60.85 | 61.57 | 60.75 | 61.40 | 403,352 | +0.62(+1.02%) |
Oct 11, 2016 | 61.50 | 61.50 | 60.69 | 60.78 | 580,811 | -0.76(-1.23%) |
Oct 10, 2016 | 61.48 | 61.88 | 61.48 | 61.54 | 458,692 | +0.29(+0.48%) |
Oct 07, 2016 | 60.54 | 61.47 | 60.42 | 61.24 | 764,353 | +0.80(+1.32%) |
Oct 06, 2016 | 60.08 | 60.50 | 59.78 | 60.44 | 605,612 | +0.11(+0.19%) |
Oct 05, 2016 | 60.20 | 60.60 | 60.05 | 60.33 | 536,233 | +0.17(+0.28%) |
Oct 04, 2016 | 60.71 | 60.73 | 59.66 | 60.16 | 654,663 | -0.51(-0.83%) |