Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 65.48 | 65.48 | 65.48 | 0 | -0.44(-0.67%) | |
Dec 29, 2016 | 66.34 | 66.51 | 65.86 | 65.92 | 1,752,816 | -0.22(-0.33%) |
Dec 28, 2016 | 66.77 | 67.04 | 66.11 | 66.14 | 1,413,161 | -0.68(-1.02%) |
Dec 27, 2016 | 66.51 | 67.21 | 66.41 | 66.82 | 1,135,976 | +0.37(+0.56%) |
Dec 23, 2016 | 66.45 | 66.45 | 66.45 | 0 | +0.17(+0.26%) | |
Dec 22, 2016 | 65.98 | 66.42 | 65.79 | 66.28 | 2,394,874 | +0.16(+0.24%) |
Dec 21, 2016 | 66.21 | 66.54 | 65.86 | 66.12 | 1,778,820 | -0.24(-0.36%) |
Dec 20, 2016 | 66.15 | 66.47 | 65.71 | 66.36 | 1,813,519 | +0.28(+0.43%) |
Dec 19, 2016 | 66.08 | 66.78 | 65.89 | 66.07 | 2,533,848 | -0.23(-0.35%) |
Dec 16, 2016 | 67.65 | 67.78 | 65.94 | 66.31 | 2,893,370 | -1.42(-2.09%) |
Dec 15, 2016 | 66.87 | 68.10 | 66.87 | 67.72 | 1,659,462 | +0.52(+0.78%) |
Dec 14, 2016 | 67.47 | 67.81 | 66.82 | 67.20 | 3,173,055 | -0.33(-0.49%) |
Dec 13, 2016 | 67.03 | 68.55 | 66.77 | 67.53 | 3,474,673 | +0.76(+1.15%) |
Dec 12, 2016 | 66.15 | 66.84 | 65.94 | 66.76 | 1,924,510 | +0.34(+0.52%) |
Dec 09, 2016 | 65.28 | 66.44 | 65.20 | 66.42 | 2,080,100 | +1.10(+1.69%) |
Dec 08, 2016 | 65.16 | 65.49 | 64.80 | 65.32 | 2,264,489 | +0.05(+0.07%) |
Dec 07, 2016 | 64.43 | 65.36 | 63.83 | 65.27 | 3,014,828 | +0.85(+1.32%) |
Dec 06, 2016 | 65.78 | 66.91 | 62.34 | 64.42 | 10,594,635 | -1.37(-2.08%) |
Dec 05, 2016 | 66.34 | 66.46 | 65.29 | 65.79 | 2,489,269 | -0.22(-0.34%) |
Dec 02, 2016 | 66.90 | 67.62 | 65.74 | 66.01 | 2,621,175 | -0.97(-1.45%) |
Dec 01, 2016 | 66.36 | 67.11 | 66.12 | 66.98 | 2,360,185 | +0.51(+0.77%) |
Nov 30, 2016 | 67.44 | 67.60 | 66.46 | 66.47 | 2,573,255 | -1.07(-1.58%) |
Nov 29, 2016 | 67.39 | 67.79 | 67.27 | 67.54 | 1,311,526 | +0.11(+0.16%) |
Nov 28, 2016 | 67.42 | 67.84 | 67.24 | 67.44 | 1,584,730 | -0.21(-0.31%) |
Nov 25, 2016 | 67.31 | 67.89 | 67.14 | 67.64 | 518,142 | +0.55(+0.82%) |
Nov 23, 2016 | 67.09 | 67.09 | 67.09 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 66.09 | 67.44 | 66.09 | 67.08 | 2,464,099 | +1.06(+1.61%) |
Nov 21, 2016 | 65.13 | 66.04 | 64.97 | 66.01 | 1,837,102 | +1.14(+1.76%) |
Nov 18, 2016 | 66.36 | 66.67 | 64.84 | 64.87 | 2,870,978 | -1.86(-2.78%) |
Nov 17, 2016 | 64.90 | 66.94 | 64.76 | 66.73 | 3,199,190 | +1.80(+2.78%) |
Nov 16, 2016 | 64.05 | 65.03 | 64.05 | 64.93 | 2,384,801 | +0.76(+1.18%) |
Nov 15, 2016 | 63.73 | 64.34 | 63.46 | 64.17 | 2,174,855 | +0.56(+0.88%) |
Nov 14, 2016 | 62.45 | 63.80 | 62.44 | 63.61 | 3,084,026 | +1.43(+2.30%) |
Nov 11, 2016 | 61.34 | 62.32 | 61.24 | 62.18 | 1,857,712 | +0.73(+1.19%) |
Nov 10, 2016 | 61.68 | 62.01 | 61.02 | 61.45 | 2,366,115 | -0.34(-0.54%) |
Nov 09, 2016 | 61.58 | 62.19 | 60.91 | 61.78 | 2,816,045 | -0.42(-0.68%) |
Nov 08, 2016 | 61.52 | 62.43 | 61.52 | 62.21 | 1,615,196 | +0.59(+0.96%) |
Nov 07, 2016 | 61.57 | 61.98 | 61.42 | 61.62 | 1,749,401 | +0.82(+1.35%) |
Nov 04, 2016 | 60.58 | 61.17 | 60.17 | 60.80 | 2,214,640 | +0.22(+0.37%) |
Nov 03, 2016 | 60.59 | 60.96 | 60.33 | 60.58 | 1,840,939 | +0.18(+0.29%) |
Nov 02, 2016 | 60.62 | 61.22 | 60.15 | 60.40 | 2,063,291 | -0.16(-0.27%) |
Nov 01, 2016 | 61.17 | 61.24 | 60.22 | 60.56 | 1,688,667 | -0.47(-0.76%) |
Oct 31, 2016 | 61.20 | 61.24 | 60.70 | 61.03 | 1,731,937 | +0.13(+0.21%) |
Oct 28, 2016 | 60.58 | 61.38 | 60.58 | 60.90 | 1,528,931 | +0.41(+0.67%) |
Oct 27, 2016 | 61.01 | 61.05 | 60.27 | 60.49 | 2,114,645 | -0.37(-0.60%) |
Oct 26, 2016 | 60.83 | 61.45 | 60.78 | 60.86 | 1,596,343 | -0.37(-0.60%) |
Oct 25, 2016 | 61.46 | 61.59 | 61.20 | 61.23 | 1,979,039 | -0.28(-0.46%) |
Oct 24, 2016 | 61.17 | 61.90 | 60.97 | 61.51 | 2,064,355 | +0.54(+0.88%) |
Oct 21, 2016 | 60.58 | 61.07 | 60.23 | 60.97 | 2,812,068 | +0.09(+0.15%) |
Oct 20, 2016 | 61.31 | 61.33 | 60.40 | 60.88 | 3,709,062 | -0.54(-0.88%) |
Oct 19, 2016 | 61.64 | 61.82 | 61.10 | 61.43 | 5,391,249 | -0.41(-0.66%) |
Oct 18, 2016 | 61.54 | 62.53 | 61.17 | 61.83 | 5,004,854 | -1.50(-2.37%) |
Oct 17, 2016 | 63.25 | 63.98 | 63.21 | 63.33 | 3,530,701 | -0.03(-0.05%) |
Oct 14, 2016 | 63.19 | 63.78 | 63.17 | 63.36 | 2,195,480 | +0.61(+0.97%) |
Oct 13, 2016 | 62.88 | 63.15 | 62.25 | 62.75 | 2,749,827 | -0.47(-0.74%) |
Oct 12, 2016 | 62.79 | 63.49 | 62.60 | 63.21 | 1,716,239 | +0.57(+0.90%) |
Oct 11, 2016 | 63.18 | 63.23 | 62.50 | 62.65 | 2,157,909 | -0.55(-0.87%) |
Oct 10, 2016 | 63.06 | 63.57 | 63.06 | 63.20 | 1,227,675 | +0.32(+0.51%) |
Oct 07, 2016 | 63.46 | 63.71 | 62.64 | 62.88 | 2,403,901 | -0.63(-0.99%) |
Oct 06, 2016 | 63.35 | 63.80 | 62.89 | 63.51 | 1,977,709 | +0.08(+0.13%) |
Oct 05, 2016 | 64.04 | 64.16 | 63.37 | 63.42 | 1,637,631 | -0.28(-0.44%) |
Oct 04, 2016 | 64.64 | 64.87 | 63.62 | 63.70 | 1,632,266 | -0.86(-1.33%) |