Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 66.94 | 66.94 | 66.94 | 0 | -2.40(-3.46%) | |
Dec 29, 2016 | 67.04 | 69.38 | 66.95 | 69.34 | 1,741,046 | +3.09(+4.66%) |
Dec 28, 2016 | 64.77 | 66.33 | 64.46 | 66.25 | 1,246,770 | +2.37(+3.71%) |
Dec 27, 2016 | 63.57 | 64.15 | 63.08 | 63.89 | 534,438 | +0.89(+1.42%) |
Dec 23, 2016 | 62.99 | 62.99 | 62.99 | 0 | +0.65(+1.04%) | |
Dec 22, 2016 | 61.97 | 62.96 | 61.76 | 62.34 | 787,552 | +0.71(+1.15%) |
Dec 21, 2016 | 61.79 | 62.00 | 61.07 | 61.63 | 1,093,445 | -0.30(-0.48%) |
Dec 20, 2016 | 60.69 | 62.19 | 60.47 | 61.93 | 1,041,186 | +0.16(+0.26%) |
Dec 19, 2016 | 61.29 | 62.49 | 60.66 | 61.77 | 1,173,736 | +1.50(+2.49%) |
Dec 16, 2016 | 60.47 | 61.73 | 59.94 | 60.27 | 1,604,044 | -0.05(-0.09%) |
Dec 15, 2016 | 60.29 | 60.84 | 59.22 | 60.33 | 2,396,523 | -2.03(-3.26%) |
Dec 14, 2016 | 65.42 | 66.53 | 62.31 | 62.36 | 1,556,536 | -2.45(-3.77%) |
Dec 13, 2016 | 63.87 | 64.95 | 63.58 | 64.81 | 782,054 | +0.93(+1.45%) |
Dec 12, 2016 | 64.44 | 65.06 | 63.66 | 63.88 | 961,063 | -0.24(-0.37%) |
Dec 09, 2016 | 65.77 | 66.10 | 63.65 | 64.12 | 906,193 | -1.34(-2.05%) |
Dec 08, 2016 | 65.22 | 65.62 | 64.59 | 65.46 | 573,666 | +0.04(+0.05%) |
Dec 07, 2016 | 64.94 | 66.24 | 64.93 | 65.42 | 1,027,248 | +1.35(+2.11%) |
Dec 06, 2016 | 63.59 | 64.61 | 63.56 | 64.07 | 903,532 | +0.20(+0.32%) |
Dec 05, 2016 | 62.92 | 64.32 | 62.27 | 63.87 | 1,412,470 | -0.81(-1.25%) |
Dec 02, 2016 | 63.48 | 65.07 | 63.33 | 64.68 | 923,602 | +1.20(+1.89%) |
Dec 01, 2016 | 61.80 | 65.05 | 61.77 | 63.48 | 1,594,527 | +0.45(+0.71%) |
Nov 30, 2016 | 63.29 | 63.47 | 62.39 | 63.03 | 1,177,732 | -1.52(-2.35%) |
Nov 29, 2016 | 63.35 | 64.79 | 63.25 | 64.54 | 912,449 | -0.60(-0.92%) |
Nov 28, 2016 | 63.35 | 65.36 | 62.95 | 65.14 | 1,379,906 | +2.85(+4.57%) |
Nov 25, 2016 | 62.42 | 62.73 | 62.02 | 62.29 | 713,926 | +0.15(+0.24%) |
Nov 23, 2016 | 62.15 | 62.15 | 62.15 | 0 | -2.21(-3.43%) | |
Nov 22, 2016 | 64.55 | 64.87 | 63.06 | 64.35 | 1,807,103 | -1.01(-1.54%) |
Nov 21, 2016 | 64.73 | 65.90 | 64.67 | 65.36 | 1,198,080 | +2.10(+3.32%) |
Nov 18, 2016 | 62.97 | 63.49 | 61.84 | 63.26 | 1,834,962 | -1.31(-2.04%) |
Nov 17, 2016 | 64.98 | 66.38 | 63.56 | 64.57 | 1,591,867 | -0.38(-0.58%) |
Nov 16, 2016 | 64.82 | 65.04 | 63.74 | 64.95 | 1,472,519 | -0.52(-0.79%) |
Nov 15, 2016 | 64.22 | 65.82 | 63.79 | 65.47 | 1,912,258 | +1.26(+1.97%) |
Nov 14, 2016 | 63.24 | 65.59 | 62.54 | 64.20 | 2,394,115 | -0.35(-0.54%) |
Nov 11, 2016 | 66.98 | 67.49 | 64.34 | 64.55 | 1,831,824 | -3.38(-4.98%) |
Nov 10, 2016 | 72.83 | 72.92 | 67.47 | 67.94 | 3,462,878 | -7.61(-10.08%) |
Nov 09, 2016 | 79.09 | 79.65 | 74.49 | 75.55 | 1,946,530 | +2.20(+3.00%) |
Nov 08, 2016 | 73.57 | 74.70 | 72.76 | 73.35 | 1,100,283 | -0.18(-0.24%) |
Nov 07, 2016 | 73.31 | 74.10 | 72.34 | 73.53 | 1,674,488 | -1.74(-2.31%) |
Nov 04, 2016 | 75.61 | 76.50 | 74.23 | 75.26 | 1,771,962 | -1.85(-2.40%) |
Nov 03, 2016 | 77.16 | 78.15 | 76.13 | 77.11 | 1,468,020 | -1.78(-2.25%) |
Nov 02, 2016 | 80.86 | 82.26 | 78.28 | 78.89 | 1,719,488 | +0.15(+0.19%) |
Nov 01, 2016 | 79.16 | 79.66 | 78.56 | 78.74 | 1,053,093 | +0.99(+1.27%) |
Oct 31, 2016 | 75.53 | 78.06 | 75.39 | 77.75 | 1,040,492 | +2.52(+3.35%) |
Oct 28, 2016 | 74.35 | 76.12 | 74.12 | 75.23 | 635,784 | +0.43(+0.57%) |
Oct 27, 2016 | 75.72 | 75.84 | 74.48 | 74.80 | 511,851 | -0.37(-0.49%) |
Oct 26, 2016 | 76.10 | 76.52 | 74.52 | 75.17 | 695,986 | -1.25(-1.64%) |
Oct 25, 2016 | 75.37 | 77.11 | 74.97 | 76.42 | 650,283 | +1.45(+1.94%) |
Oct 24, 2016 | 76.66 | 76.72 | 74.45 | 74.97 | 617,855 | -1.22(-1.60%) |
Oct 21, 2016 | 76.31 | 76.49 | 75.64 | 76.18 | 389,608 | +0.01(+0.01%) |
Oct 20, 2016 | 75.71 | 76.38 | 75.00 | 76.17 | 955,223 | -0.03(-0.05%) |
Oct 19, 2016 | 76.48 | 76.81 | 75.74 | 76.21 | 752,292 | +0.35(+0.46%) |
Oct 18, 2016 | 75.39 | 76.17 | 74.45 | 75.86 | 1,010,529 | +2.40(+3.27%) |
Oct 17, 2016 | 72.58 | 73.96 | 72.38 | 73.46 | 1,126,076 | +0.69(+0.95%) |
Oct 14, 2016 | 73.84 | 74.28 | 72.28 | 72.77 | 1,310,075 | -2.64(-3.50%) |
Oct 13, 2016 | 74.52 | 77.30 | 74.26 | 75.40 | 914,149 | +1.18(+1.59%) |
Oct 12, 2016 | 74.19 | 75.14 | 73.76 | 74.22 | 1,136,522 | +0.71(+0.97%) |
Oct 11, 2016 | 75.32 | 75.46 | 73.50 | 73.51 | 1,912,074 | -2.69(-3.53%) |
Oct 10, 2016 | 77.38 | 77.80 | 76.04 | 76.20 | 1,074,265 | -1.13(-1.46%) |
Oct 07, 2016 | 79.22 | 79.74 | 76.24 | 77.33 | 2,267,439 | +0.88(+1.15%) |
Oct 06, 2016 | 77.20 | 77.98 | 75.90 | 76.45 | 2,079,751 | -2.93(-3.69%) |
Oct 05, 2016 | 79.78 | 80.35 | 77.64 | 79.38 | 1,721,294 | +0.03(+0.03%) |
Oct 04, 2016 | 85.31 | 85.31 | 79.00 | 79.36 | 2,665,418 | -7.61(-8.76%) |