Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 66.54 | 66.54 | 66.54 | 0 | -0.22(-0.33%) | |
Dec 29, 2016 | 66.71 | 67.14 | 66.42 | 66.76 | 153,952 | -0.03(-0.04%) |
Dec 28, 2016 | 67.08 | 67.66 | 66.65 | 66.78 | 211,101 | -0.41(-0.61%) |
Dec 27, 2016 | 66.86 | 67.55 | 66.54 | 67.19 | 222,834 | +0.51(+0.76%) |
Dec 23, 2016 | 66.68 | 66.68 | 66.68 | 0 | +0.53(+0.81%) | |
Dec 22, 2016 | 66.58 | 66.58 | 65.75 | 66.15 | 322,131 | -0.31(-0.46%) |
Dec 21, 2016 | 66.92 | 67.18 | 66.44 | 66.46 | 309,714 | -0.56(-0.84%) |
Dec 20, 2016 | 66.72 | 67.09 | 66.49 | 67.02 | 297,367 | +0.16(+0.24%) |
Dec 19, 2016 | 66.30 | 67.06 | 65.93 | 66.85 | 309,605 | +0.79(+1.19%) |
Dec 16, 2016 | 66.33 | 66.49 | 65.89 | 66.07 | 734,998 | -0.03(-0.04%) |
Dec 15, 2016 | 66.42 | 66.78 | 65.98 | 66.09 | 382,112 | -0.08(-0.12%) |
Dec 14, 2016 | 67.55 | 67.91 | 66.09 | 66.18 | 379,678 | -1.20(-1.77%) |
Dec 13, 2016 | 67.85 | 68.49 | 67.32 | 67.37 | 298,995 | -0.22(-0.32%) |
Dec 12, 2016 | 67.81 | 68.08 | 67.17 | 67.59 | 305,550 | -0.13(-0.19%) |
Dec 09, 2016 | 67.59 | 68.11 | 67.29 | 67.72 | 429,663 | +0.50(+0.74%) |
Dec 08, 2016 | 66.57 | 67.57 | 66.57 | 67.22 | 451,600 | +0.65(+0.98%) |
Dec 07, 2016 | 65.08 | 66.96 | 65.08 | 66.56 | 639,515 | -0.29(-0.43%) |
Dec 06, 2016 | 66.41 | 66.91 | 66.22 | 66.85 | 393,737 | +0.38(+0.57%) |
Dec 05, 2016 | 67.80 | 68.06 | 66.28 | 66.47 | 387,433 | -0.88(-1.30%) |
Dec 02, 2016 | 67.08 | 67.53 | 66.67 | 67.35 | 428,375 | +0.24(+0.36%) |
Dec 01, 2016 | 66.31 | 67.34 | 65.64 | 67.11 | 516,147 | +0.82(+1.23%) |
Nov 30, 2016 | 68.87 | 68.89 | 66.28 | 66.29 | 356,326 | -2.26(-3.30%) |
Nov 29, 2016 | 69.35 | 69.63 | 67.76 | 68.56 | 361,494 | -0.72(-1.03%) |
Nov 28, 2016 | 68.94 | 70.01 | 68.87 | 69.27 | 382,665 | +0.36(+0.53%) |
Nov 25, 2016 | 68.88 | 69.45 | 68.62 | 68.91 | 136,441 | +0.02(+0.03%) |
Nov 23, 2016 | 68.89 | 68.89 | 68.89 | 0 | +0.51(+0.74%) | |
Nov 22, 2016 | 67.58 | 68.53 | 67.00 | 68.39 | 499,451 | +1.13(+1.68%) |
Nov 21, 2016 | 66.76 | 67.27 | 66.44 | 67.25 | 201,597 | +0.53(+0.80%) |
Nov 18, 2016 | 66.51 | 66.82 | 66.01 | 66.72 | 253,737 | +0.06(+0.10%) |
Nov 17, 2016 | 66.66 | 67.27 | 65.94 | 66.66 | 229,071 | +0.01(+0.01%) |
Nov 16, 2016 | 66.70 | 66.78 | 66.05 | 66.65 | 226,777 | +0.17(+0.26%) |
Nov 15, 2016 | 66.56 | 66.85 | 66.12 | 66.47 | 209,881 | -0.12(-0.18%) |
Nov 14, 2016 | 65.49 | 66.62 | 65.49 | 66.59 | 340,001 | +1.50(+2.31%) |
Nov 11, 2016 | 64.64 | 65.34 | 64.09 | 65.09 | 349,834 | +0.38(+0.59%) |
Nov 10, 2016 | 68.49 | 68.49 | 64.56 | 64.71 | 702,227 | -3.33(-4.90%) |
Nov 09, 2016 | 67.86 | 68.91 | 67.67 | 68.04 | 345,976 | -0.57(-0.83%) |
Nov 08, 2016 | 67.29 | 68.91 | 67.08 | 68.61 | 559,307 | +1.28(+1.90%) |
Nov 07, 2016 | 65.74 | 67.35 | 65.49 | 67.33 | 506,325 | +2.65(+4.09%) |
Nov 04, 2016 | 64.42 | 65.13 | 64.30 | 64.69 | 259,973 | +0.49(+0.76%) |
Nov 03, 2016 | 64.18 | 64.74 | 63.99 | 64.20 | 241,132 | -0.05(-0.07%) |
Nov 02, 2016 | 63.94 | 64.81 | 63.80 | 64.25 | 295,168 | +0.27(+0.42%) |
Nov 01, 2016 | 65.05 | 65.09 | 63.70 | 63.97 | 381,386 | -0.74(-1.15%) |
Oct 31, 2016 | 66.07 | 66.94 | 64.21 | 64.72 | 711,897 | -1.14(-1.73%) |
Oct 28, 2016 | 67.74 | 68.54 | 65.46 | 65.86 | 515,232 | -2.94(-4.27%) |
Oct 27, 2016 | 68.90 | 68.90 | 68.19 | 68.80 | 193,596 | +0.01(+0.01%) |
Oct 26, 2016 | 69.29 | 69.62 | 68.73 | 68.79 | 198,741 | -0.66(-0.95%) |
Oct 25, 2016 | 69.45 | 69.57 | 68.72 | 69.45 | 207,475 | +0.00(+0.00%) |
Oct 24, 2016 | 70.44 | 70.44 | 69.04 | 69.45 | 167,240 | -0.14(-0.21%) |
Oct 21, 2016 | 68.75 | 69.82 | 68.43 | 69.59 | 204,504 | +1.07(+1.57%) |
Oct 20, 2016 | 68.65 | 69.27 | 68.00 | 68.52 | 243,573 | -0.46(-0.67%) |
Oct 19, 2016 | 68.80 | 69.25 | 68.58 | 68.98 | 108,528 | +0.08(+0.12%) |
Oct 18, 2016 | 69.25 | 69.45 | 68.53 | 68.90 | 125,208 | +0.17(+0.25%) |
Oct 17, 2016 | 68.56 | 68.97 | 68.56 | 68.73 | 90,311 | +0.15(+0.22%) |
Oct 14, 2016 | 68.20 | 68.83 | 68.16 | 68.57 | 196,045 | +0.40(+0.58%) |
Oct 13, 2016 | 67.45 | 68.73 | 67.27 | 68.18 | 234,178 | -0.06(-0.09%) |
Oct 12, 2016 | 68.15 | 68.37 | 67.74 | 68.24 | 156,185 | +0.53(+0.79%) |
Oct 11, 2016 | 68.20 | 68.29 | 67.24 | 67.71 | 169,632 | -0.79(-1.16%) |
Oct 10, 2016 | 68.58 | 69.02 | 68.26 | 68.50 | 129,023 | +0.28(+0.41%) |
Oct 07, 2016 | 69.14 | 69.15 | 67.82 | 68.22 | 309,912 | -0.90(-1.30%) |
Oct 06, 2016 | 68.64 | 69.15 | 68.33 | 69.12 | 170,158 | +0.48(+0.70%) |
Oct 05, 2016 | 68.96 | 69.08 | 68.48 | 68.65 | 210,326 | +0.01(+0.01%) |
Oct 04, 2016 | 69.66 | 70.06 | 68.55 | 68.64 | 269,069 | -1.14(-1.63%) |