Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 65.63 | 65.63 | 65.63 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.79 | 66.02 | 65.45 | 65.81 | 2,223,088 | +0.18(+0.28%) |
Dec 28, 2016 | 66.32 | 66.46 | 65.56 | 65.63 | 1,475,013 | -0.57(-0.87%) |
Dec 27, 2016 | 66.13 | 66.53 | 65.95 | 66.20 | 1,044,946 | +0.22(+0.33%) |
Dec 23, 2016 | 65.98 | 65.98 | 65.98 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 65.81 | 66.18 | 65.26 | 65.90 | 1,682,178 | +0.00(+0.00%) |
Dec 21, 2016 | 66.26 | 66.74 | 65.88 | 65.90 | 2,020,465 | -0.33(-0.50%) |
Dec 20, 2016 | 66.00 | 66.37 | 65.80 | 66.23 | 1,646,294 | +0.23(+0.36%) |
Dec 19, 2016 | 65.00 | 66.15 | 64.82 | 66.00 | 1,880,405 | +1.18(+1.82%) |
Dec 16, 2016 | 65.34 | 65.42 | 64.53 | 64.82 | 7,149,564 | -0.14(-0.22%) |
Dec 15, 2016 | 65.12 | 65.50 | 64.54 | 64.96 | 2,972,329 | -0.24(-0.37%) |
Dec 14, 2016 | 65.88 | 66.14 | 65.08 | 65.20 | 3,990,382 | -0.61(-0.92%) |
Dec 13, 2016 | 65.26 | 65.91 | 65.12 | 65.81 | 3,534,463 | +0.83(+1.28%) |
Dec 12, 2016 | 63.97 | 65.39 | 63.62 | 64.98 | 3,728,334 | +0.96(+1.50%) |
Dec 09, 2016 | 63.71 | 64.08 | 63.45 | 64.02 | 2,501,237 | +0.43(+0.67%) |
Dec 08, 2016 | 63.55 | 63.87 | 63.16 | 63.59 | 2,856,979 | +0.19(+0.31%) |
Dec 07, 2016 | 62.63 | 63.48 | 62.39 | 63.40 | 3,567,920 | +0.97(+1.56%) |
Dec 06, 2016 | 62.88 | 63.34 | 62.29 | 62.43 | 4,364,239 | +0.13(+0.22%) |
Dec 05, 2016 | 61.18 | 62.31 | 60.95 | 62.29 | 2,878,491 | +1.03(+1.69%) |
Dec 02, 2016 | 61.42 | 62.19 | 60.85 | 61.26 | 3,556,057 | +0.26(+0.43%) |
Dec 01, 2016 | 62.24 | 62.34 | 60.47 | 61.00 | 4,173,903 | -1.44(-2.31%) |
Nov 30, 2016 | 63.60 | 63.64 | 62.43 | 62.44 | 5,190,839 | -1.32(-2.08%) |
Nov 29, 2016 | 63.18 | 64.00 | 62.77 | 63.76 | 3,244,724 | +0.66(+1.04%) |
Nov 28, 2016 | 63.37 | 63.84 | 62.71 | 63.11 | 4,098,900 | -0.31(-0.50%) |
Nov 25, 2016 | 63.02 | 63.66 | 62.93 | 63.42 | 1,150,425 | +0.46(+0.72%) |
Nov 23, 2016 | 62.96 | 62.96 | 62.96 | 0 | -0.94(-1.48%) | |
Nov 22, 2016 | 63.67 | 64.26 | 63.13 | 63.91 | 2,965,565 | +0.65(+1.03%) |
Nov 21, 2016 | 63.75 | 63.90 | 62.92 | 63.26 | 3,385,218 | -0.34(-0.53%) |
Nov 18, 2016 | 63.67 | 64.21 | 63.39 | 63.59 | 3,151,098 | -0.08(-0.13%) |
Nov 17, 2016 | 63.60 | 64.21 | 63.23 | 63.67 | 4,594,174 | +0.01(+0.02%) |
Nov 16, 2016 | 62.02 | 63.79 | 62.02 | 63.66 | 6,562,708 | +1.72(+2.78%) |
Nov 15, 2016 | 61.48 | 62.17 | 61.27 | 61.94 | 6,654,925 | +0.60(+0.98%) |
Nov 14, 2016 | 61.82 | 61.84 | 59.39 | 61.34 | 8,859,149 | -0.19(-0.32%) |
Nov 11, 2016 | 62.12 | 62.84 | 61.12 | 61.53 | 12,972,767 | -0.49(-0.78%) |
Nov 10, 2016 | 63.94 | 63.94 | 61.41 | 62.02 | 9,317,224 | -2.12(-3.30%) |
Nov 09, 2016 | 66.21 | 66.24 | 63.79 | 64.14 | 7,323,943 | -3.05(-4.53%) |
Nov 08, 2016 | 66.76 | 67.28 | 66.76 | 67.18 | 4,897,491 | +0.57(+0.85%) |
Nov 07, 2016 | 66.65 | 66.98 | 66.10 | 66.61 | 6,755,452 | +0.92(+1.40%) |
Nov 04, 2016 | 65.85 | 65.98 | 65.43 | 65.69 | 3,549,294 | +0.10(+0.16%) |
Nov 03, 2016 | 65.94 | 66.12 | 65.49 | 65.59 | 2,662,873 | -0.17(-0.26%) |
Nov 02, 2016 | 65.79 | 66.25 | 65.47 | 65.76 | 8,678,338 | -1.53(-2.27%) |
Nov 01, 2016 | 68.33 | 68.52 | 66.96 | 67.29 | 3,977,611 | -0.79(-1.15%) |
Oct 31, 2016 | 68.61 | 68.78 | 67.78 | 68.07 | 3,420,848 | -0.17(-0.25%) |
Oct 28, 2016 | 68.06 | 68.61 | 67.95 | 68.25 | 2,123,254 | +0.33(+0.48%) |
Oct 27, 2016 | 69.35 | 69.35 | 67.86 | 67.92 | 2,411,116 | -1.31(-1.89%) |
Oct 26, 2016 | 69.89 | 70.48 | 68.91 | 69.23 | 3,233,743 | -1.05(-1.50%) |
Oct 25, 2016 | 71.02 | 71.35 | 70.03 | 70.28 | 4,193,112 | -0.90(-1.26%) |
Oct 24, 2016 | 71.48 | 71.70 | 70.48 | 71.18 | 5,256,814 | +0.16(+0.23%) |
Oct 21, 2016 | 67.77 | 71.14 | 67.76 | 71.01 | 5,936,806 | +2.53(+3.69%) |
Oct 20, 2016 | 68.62 | 68.67 | 67.93 | 68.49 | 3,242,016 | -0.13(-0.19%) |
Oct 19, 2016 | 68.94 | 69.10 | 67.81 | 68.61 | 3,078,273 | -0.08(-0.12%) |
Oct 18, 2016 | 69.20 | 69.43 | 68.53 | 68.69 | 3,107,946 | -0.13(-0.18%) |
Oct 17, 2016 | 69.04 | 69.42 | 68.70 | 68.82 | 1,800,819 | -0.03(-0.04%) |
Oct 14, 2016 | 68.78 | 69.56 | 68.69 | 68.85 | 2,862,320 | +0.16(+0.23%) |
Oct 13, 2016 | 68.34 | 68.90 | 68.20 | 68.69 | 2,524,809 | +0.28(+0.40%) |
Oct 12, 2016 | 66.46 | 68.69 | 66.46 | 68.42 | 4,480,521 | +1.83(+2.75%) |
Oct 11, 2016 | 66.29 | 66.87 | 66.16 | 66.58 | 3,102,571 | +0.22(+0.34%) |
Oct 10, 2016 | 66.07 | 66.58 | 65.91 | 66.36 | 1,375,697 | +0.30(+0.45%) |
Oct 07, 2016 | 66.69 | 67.32 | 65.81 | 66.06 | 2,162,636 | -0.40(-0.61%) |
Oct 06, 2016 | 66.51 | 67.18 | 66.00 | 66.47 | 3,078,383 | -0.16(-0.25%) |
Oct 05, 2016 | 68.25 | 68.46 | 66.14 | 66.63 | 5,117,996 | -1.35(-1.98%) |
Oct 04, 2016 | 70.02 | 70.02 | 67.74 | 67.98 | 4,265,683 | -1.92(-2.74%) |