Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 61.99 | 61.99 | 61.99 | 0 | -0.42(-0.67%) | |
Dec 29, 2016 | 61.74 | 62.59 | 61.74 | 62.41 | 431,599 | +0.80(+1.30%) |
Dec 28, 2016 | 62.54 | 62.54 | 61.45 | 61.61 | 310,144 | -0.87(-1.39%) |
Dec 27, 2016 | 62.03 | 62.91 | 61.65 | 62.48 | 305,566 | +0.10(+0.16%) |
Dec 23, 2016 | 62.38 | 62.38 | 62.38 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.13 | 62.55 | 61.75 | 62.42 | 376,292 | +0.33(+0.53%) |
Dec 21, 2016 | 62.02 | 62.70 | 61.94 | 62.09 | 279,258 | -0.13(-0.20%) |
Dec 20, 2016 | 61.99 | 62.58 | 61.79 | 62.22 | 499,108 | +0.26(+0.42%) |
Dec 19, 2016 | 62.34 | 62.47 | 61.56 | 61.96 | 569,507 | -0.04(-0.07%) |
Dec 16, 2016 | 61.21 | 62.23 | 61.15 | 62.00 | 1,911,432 | +0.97(+1.59%) |
Dec 15, 2016 | 60.30 | 61.21 | 60.21 | 61.03 | 542,459 | +0.49(+0.81%) |
Dec 14, 2016 | 62.16 | 62.33 | 60.53 | 60.54 | 581,048 | -1.29(-2.08%) |
Dec 13, 2016 | 62.04 | 62.52 | 61.70 | 61.82 | 551,015 | -0.02(-0.03%) |
Dec 12, 2016 | 60.99 | 61.91 | 60.90 | 61.84 | 603,788 | +0.62(+1.01%) |
Dec 09, 2016 | 61.24 | 61.47 | 60.75 | 61.22 | 361,070 | +0.11(+0.18%) |
Dec 08, 2016 | 59.88 | 61.16 | 59.34 | 61.11 | 539,300 | +0.66(+1.09%) |
Dec 07, 2016 | 59.79 | 60.45 | 59.41 | 60.45 | 756,458 | +1.05(+1.76%) |
Dec 06, 2016 | 59.63 | 59.80 | 59.17 | 59.41 | 518,229 | -0.08(-0.13%) |
Dec 05, 2016 | 59.64 | 59.64 | 58.75 | 59.48 | 514,673 | -0.27(-0.45%) |
Dec 02, 2016 | 59.07 | 59.96 | 59.07 | 59.75 | 692,614 | +1.10(+1.87%) |
Dec 01, 2016 | 59.32 | 59.76 | 58.16 | 58.66 | 937,508 | -0.80(-1.35%) |
Nov 30, 2016 | 60.86 | 61.51 | 59.46 | 59.46 | 1,155,238 | -2.53(-4.09%) |
Nov 29, 2016 | 60.62 | 62.12 | 60.50 | 61.99 | 883,334 | +1.21(+1.99%) |
Nov 28, 2016 | 61.14 | 61.17 | 60.60 | 60.78 | 768,452 | -0.16(-0.26%) |
Nov 25, 2016 | 59.96 | 60.96 | 59.96 | 60.94 | 309,352 | +1.12(+1.87%) |
Nov 23, 2016 | 59.82 | 59.82 | 59.82 | 0 | -0.32(-0.53%) | |
Nov 22, 2016 | 60.42 | 60.86 | 59.97 | 60.14 | 695,798 | -0.38(-0.63%) |
Nov 21, 2016 | 59.73 | 60.81 | 59.53 | 60.52 | 697,541 | +1.01(+1.69%) |
Nov 18, 2016 | 59.50 | 60.01 | 59.26 | 59.51 | 750,440 | +0.30(+0.51%) |
Nov 17, 2016 | 58.91 | 59.60 | 58.86 | 59.21 | 463,117 | -0.01(-0.01%) |
Nov 16, 2016 | 59.27 | 59.80 | 58.77 | 59.22 | 585,300 | -0.14(-0.24%) |
Nov 15, 2016 | 59.10 | 59.83 | 59.00 | 59.36 | 686,887 | +0.45(+0.76%) |
Nov 14, 2016 | 58.23 | 59.00 | 57.74 | 58.91 | 678,406 | +0.28(+0.48%) |
Nov 11, 2016 | 58.40 | 59.39 | 58.37 | 58.63 | 700,566 | +0.08(+0.14%) |
Nov 10, 2016 | 60.14 | 60.69 | 56.92 | 58.55 | 991,809 | -1.33(-2.22%) |
Nov 09, 2016 | 59.61 | 60.35 | 59.21 | 59.88 | 413,948 | -0.91(-1.50%) |
Nov 08, 2016 | 60.34 | 61.43 | 60.34 | 60.79 | 493,741 | +0.35(+0.58%) |
Nov 07, 2016 | 59.44 | 60.50 | 59.03 | 60.44 | 395,339 | +1.48(+2.51%) |
Nov 04, 2016 | 59.61 | 60.10 | 58.96 | 58.96 | 424,494 | -0.32(-0.55%) |
Nov 03, 2016 | 58.59 | 59.62 | 58.26 | 59.29 | 380,963 | +0.40(+0.68%) |
Nov 02, 2016 | 59.74 | 59.80 | 58.77 | 58.89 | 441,412 | -0.89(-1.49%) |
Nov 01, 2016 | 61.71 | 61.71 | 59.76 | 59.78 | 410,525 | -2.03(-3.28%) |
Oct 31, 2016 | 60.35 | 62.02 | 59.98 | 61.81 | 1,316,046 | +2.00(+3.35%) |
Oct 28, 2016 | 59.75 | 60.31 | 59.63 | 59.80 | 289,898 | +0.10(+0.17%) |
Oct 27, 2016 | 59.84 | 60.13 | 59.24 | 59.70 | 376,957 | -0.43(-0.72%) |
Oct 26, 2016 | 59.81 | 60.19 | 59.49 | 60.14 | 270,543 | +0.20(+0.33%) |
Oct 25, 2016 | 59.59 | 59.95 | 59.44 | 59.94 | 309,101 | +0.24(+0.40%) |
Oct 24, 2016 | 60.02 | 60.14 | 59.46 | 59.70 | 275,664 | +0.11(+0.18%) |
Oct 21, 2016 | 59.63 | 59.84 | 59.24 | 59.59 | 356,012 | -0.37(-0.62%) |
Oct 20, 2016 | 60.06 | 60.55 | 59.70 | 59.96 | 527,762 | -0.12(-0.21%) |
Oct 19, 2016 | 60.00 | 60.35 | 59.55 | 60.09 | 438,570 | +0.12(+0.21%) |
Oct 18, 2016 | 59.79 | 60.19 | 59.06 | 59.96 | 551,933 | +0.41(+0.68%) |
Oct 17, 2016 | 59.15 | 59.60 | 59.01 | 59.55 | 317,458 | +0.50(+0.84%) |
Oct 14, 2016 | 58.86 | 59.51 | 58.51 | 59.06 | 577,155 | +0.06(+0.10%) |
Oct 13, 2016 | 58.27 | 59.45 | 58.27 | 59.00 | 634,535 | +0.81(+1.40%) |
Oct 12, 2016 | 57.38 | 58.31 | 57.38 | 58.18 | 397,692 | +0.89(+1.55%) |
Oct 11, 2016 | 58.53 | 58.59 | 57.27 | 57.29 | 713,325 | -1.45(-2.46%) |
Oct 10, 2016 | 58.09 | 58.96 | 57.89 | 58.74 | 464,026 | +0.52(+0.90%) |
Oct 07, 2016 | 59.12 | 59.45 | 58.08 | 58.22 | 692,028 | -0.56(-0.95%) |
Oct 06, 2016 | 58.61 | 59.04 | 58.19 | 58.77 | 607,468 | +0.11(+0.18%) |
Oct 05, 2016 | 59.35 | 59.60 | 58.54 | 58.67 | 699,711 | -0.55(-0.93%) |
Oct 04, 2016 | 61.18 | 61.31 | 58.78 | 59.21 | 696,898 | -2.04(-3.34%) |