Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 63.79 | 63.79 | 63.79 | 0 | +0.40(+0.63%) | |
Dec 29, 2016 | 62.41 | 64.19 | 62.41 | 63.39 | 57,811 | +0.85(+1.36%) |
Dec 28, 2016 | 62.35 | 62.66 | 62.16 | 62.54 | 44,487 | +0.23(+0.37%) |
Dec 27, 2016 | 62.58 | 62.93 | 62.17 | 62.31 | 43,048 | -0.21(-0.33%) |
Dec 23, 2016 | 62.52 | 62.52 | 62.52 | 0 | +0.22(+0.36%) | |
Dec 22, 2016 | 62.75 | 63.27 | 62.19 | 62.29 | 67,088 | -0.73(-1.17%) |
Dec 21, 2016 | 64.70 | 64.70 | 62.70 | 63.03 | 77,649 | -1.48(-2.29%) |
Dec 20, 2016 | 65.20 | 65.96 | 64.20 | 64.50 | 87,004 | -0.70(-1.07%) |
Dec 19, 2016 | 64.19 | 65.79 | 64.19 | 65.20 | 98,238 | +0.80(+1.24%) |
Dec 16, 2016 | 66.78 | 66.78 | 63.82 | 64.40 | 266,449 | -2.33(-3.50%) |
Dec 15, 2016 | 65.83 | 67.14 | 64.75 | 66.74 | 169,057 | +0.23(+0.35%) |
Dec 14, 2016 | 67.85 | 68.58 | 66.45 | 66.51 | 170,357 | -1.71(-2.50%) |
Dec 13, 2016 | 66.42 | 68.29 | 66.42 | 68.21 | 129,867 | +2.49(+3.79%) |
Dec 12, 2016 | 66.85 | 67.29 | 65.34 | 65.72 | 73,197 | -1.00(-1.49%) |
Dec 09, 2016 | 65.81 | 67.05 | 65.12 | 66.72 | 113,441 | +0.56(+0.85%) |
Dec 08, 2016 | 64.77 | 66.23 | 64.12 | 66.16 | 73,582 | +1.04(+1.59%) |
Dec 07, 2016 | 64.76 | 65.35 | 64.40 | 65.12 | 88,045 | +0.52(+0.80%) |
Dec 06, 2016 | 62.43 | 64.81 | 62.43 | 64.60 | 202,409 | +2.39(+3.84%) |
Dec 05, 2016 | 62.01 | 62.79 | 61.85 | 62.22 | 451,041 | +0.64(+1.04%) |
Dec 02, 2016 | 63.40 | 63.97 | 61.35 | 61.57 | 200,394 | -2.21(-3.47%) |
Dec 01, 2016 | 65.62 | 65.62 | 63.48 | 63.78 | 295,189 | -2.03(-3.08%) |
Nov 30, 2016 | 67.10 | 67.10 | 65.67 | 65.81 | 183,205 | -0.66(-0.99%) |
Nov 29, 2016 | 66.27 | 66.85 | 65.75 | 66.47 | 135,008 | -0.02(-0.02%) |
Nov 28, 2016 | 66.74 | 67.39 | 66.15 | 66.48 | 93,579 | -0.13(-0.20%) |
Nov 25, 2016 | 66.37 | 67.45 | 65.72 | 66.61 | 60,697 | +0.03(+0.05%) |
Nov 23, 2016 | 66.58 | 66.58 | 66.58 | 0 | -1.02(-1.51%) | |
Nov 22, 2016 | 66.70 | 67.70 | 65.25 | 67.60 | 147,747 | +1.50(+2.27%) |
Nov 21, 2016 | 65.80 | 66.44 | 65.76 | 66.10 | 56,324 | +0.56(+0.85%) |
Nov 18, 2016 | 66.41 | 66.78 | 65.19 | 65.55 | 111,076 | -0.56(-0.85%) |
Nov 17, 2016 | 66.89 | 66.89 | 65.62 | 66.11 | 122,782 | +0.15(+0.22%) |
Nov 16, 2016 | 66.34 | 66.34 | 65.35 | 65.96 | 107,302 | -0.32(-0.49%) |
Nov 15, 2016 | 64.43 | 66.82 | 63.41 | 66.29 | 243,342 | +2.95(+4.65%) |
Nov 14, 2016 | 60.70 | 63.46 | 60.21 | 63.34 | 342,246 | +3.35(+5.58%) |
Nov 11, 2016 | 61.84 | 62.07 | 59.25 | 59.99 | 319,628 | -2.73(-4.35%) |
Nov 10, 2016 | 69.54 | 69.55 | 62.00 | 62.72 | 405,256 | -6.78(-9.76%) |
Nov 09, 2016 | 70.04 | 74.16 | 69.14 | 69.51 | 319,765 | -6.13(-8.11%) |
Nov 08, 2016 | 75.63 | 76.32 | 73.60 | 75.64 | 78,930 | +0.52(+0.69%) |
Nov 07, 2016 | 73.97 | 76.48 | 73.91 | 75.12 | 178,565 | +3.89(+5.47%) |
Nov 04, 2016 | 71.17 | 72.34 | 70.38 | 71.23 | 95,885 | +0.10(+0.14%) |
Nov 03, 2016 | 71.07 | 71.99 | 70.99 | 71.13 | 139,286 | +0.71(+1.01%) |
Nov 02, 2016 | 70.95 | 71.12 | 70.31 | 70.42 | 76,488 | -0.72(-1.01%) |
Nov 01, 2016 | 74.33 | 74.46 | 70.50 | 71.14 | 183,588 | -2.78(-3.76%) |
Oct 31, 2016 | 74.56 | 74.82 | 73.65 | 73.91 | 69,581 | -0.07(-0.09%) |
Oct 28, 2016 | 76.28 | 77.26 | 73.13 | 73.98 | 174,803 | -2.33(-3.05%) |
Oct 27, 2016 | 77.92 | 78.24 | 75.76 | 76.31 | 164,729 | -0.93(-1.20%) |
Oct 26, 2016 | 80.26 | 80.26 | 77.13 | 77.23 | 126,677 | -0.92(-1.17%) |
Oct 25, 2016 | 82.56 | 82.56 | 78.03 | 78.15 | 178,443 | -1.90(-2.37%) |
Oct 24, 2016 | 81.16 | 82.60 | 79.62 | 80.05 | 177,212 | +0.29(+0.36%) |
Oct 21, 2016 | 78.23 | 80.01 | 77.64 | 79.76 | 277,147 | +1.37(+1.75%) |
Oct 20, 2016 | 78.42 | 78.95 | 77.84 | 78.39 | 48,437 | -0.21(-0.27%) |
Oct 19, 2016 | 78.01 | 78.85 | 77.73 | 78.60 | 101,102 | +0.62(+0.79%) |
Oct 18, 2016 | 76.59 | 78.30 | 75.71 | 77.98 | 49,401 | +2.27(+3.00%) |
Oct 17, 2016 | 75.67 | 75.95 | 74.30 | 75.71 | 63,251 | +0.06(+0.08%) |
Oct 14, 2016 | 76.19 | 76.55 | 75.19 | 75.65 | 69,644 | +0.02(+0.03%) |
Oct 13, 2016 | 74.93 | 76.12 | 73.87 | 75.63 | 74,186 | -0.08(-0.11%) |
Oct 12, 2016 | 75.96 | 77.84 | 74.98 | 75.71 | 49,999 | -0.25(-0.33%) |
Oct 11, 2016 | 74.80 | 76.29 | 74.80 | 75.96 | 56,881 | +0.65(+0.86%) |
Oct 10, 2016 | 74.80 | 75.91 | 74.80 | 75.31 | 142,556 | +1.12(+1.52%) |
Oct 07, 2016 | 74.39 | 75.43 | 74.04 | 74.19 | 91,087 | -0.31(-0.41%) |
Oct 06, 2016 | 74.95 | 75.34 | 74.04 | 74.49 | 44,921 | -0.77(-1.03%) |
Oct 05, 2016 | 74.70 | 75.82 | 74.08 | 75.27 | 60,756 | +0.85(+1.14%) |
Oct 04, 2016 | 72.53 | 74.75 | 72.53 | 74.42 | 106,545 | +2.07(+2.87%) |