Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 69.94 | 69.94 | 69.94 | 0 | +0.10(+0.14%) | |
Dec 29, 2016 | 69.84 | 69.90 | 69.73 | 69.84 | 2,505,339 | +0.10(+0.14%) |
Dec 28, 2016 | 69.94 | 70.00 | 69.74 | 69.75 | 4,403,325 | -0.07(-0.11%) |
Dec 27, 2016 | 69.94 | 70.05 | 69.80 | 69.82 | 2,670,920 | -0.17(-0.25%) |
Dec 23, 2016 | 69.99 | 69.99 | 69.99 | 0 | +0.17(+0.25%) | |
Dec 22, 2016 | 69.69 | 69.82 | 69.61 | 69.82 | 6,904,656 | +0.10(+0.14%) |
Dec 21, 2016 | 69.54 | 69.75 | 69.52 | 69.73 | 6,551,932 | +0.15(+0.22%) |
Dec 20, 2016 | 69.63 | 69.67 | 69.42 | 69.57 | 5,672,857 | +0.04(+0.05%) |
Dec 19, 2016 | 69.38 | 69.57 | 69.33 | 69.54 | 2,508,747 | +0.25(+0.36%) |
Dec 16, 2016 | 69.44 | 69.46 | 69.23 | 69.29 | 4,844,046 | +0.06(+0.08%) |
Dec 15, 2016 | 69.04 | 69.34 | 69.00 | 69.23 | 4,612,588 | +0.08(+0.11%) |
Dec 14, 2016 | 69.69 | 69.90 | 69.06 | 69.15 | 5,795,792 | -0.59(-0.85%) |
Dec 13, 2016 | 69.76 | 69.92 | 69.67 | 69.75 | 3,801,287 | +0.21(+0.30%) |
Dec 12, 2016 | 69.76 | 69.80 | 69.50 | 69.54 | 5,962,807 | -0.08(-0.11%) |
Dec 09, 2016 | 69.61 | 69.71 | 69.54 | 69.61 | 2,943,223 | +0.00(+0.00%) |
Dec 08, 2016 | 69.54 | 69.63 | 69.33 | 69.61 | 5,096,171 | -0.06(-0.08%) |
Dec 07, 2016 | 69.27 | 69.67 | 69.25 | 69.67 | 14,675,237 | +0.44(+0.63%) |
Dec 06, 2016 | 69.02 | 69.23 | 68.98 | 69.23 | 5,723,990 | +0.27(+0.39%) |
Dec 05, 2016 | 68.75 | 68.97 | 68.73 | 68.96 | 4,834,562 | +0.21(+0.31%) |
Dec 02, 2016 | 68.39 | 68.75 | 68.37 | 68.75 | 6,904,253 | +0.40(+0.59%) |
Dec 01, 2016 | 68.71 | 68.71 | 68.29 | 68.35 | 8,755,374 | -0.27(-0.39%) |
Nov 30, 2016 | 68.62 | 68.72 | 68.39 | 68.62 | 5,557,192 | +0.13(+0.19%) |
Nov 29, 2016 | 68.39 | 68.60 | 68.36 | 68.49 | 4,217,687 | -0.13(-0.19%) |
Nov 28, 2016 | 68.70 | 68.81 | 68.43 | 68.62 | 12,243,979 | +0.06(+0.08%) |
Nov 25, 2016 | 68.51 | 68.62 | 68.49 | 68.57 | 1,168,953 | +0.11(+0.17%) |
Nov 23, 2016 | 68.45 | 68.45 | 68.45 | 0 | -0.30(-0.44%) | |
Nov 22, 2016 | 68.26 | 68.81 | 68.26 | 68.76 | 9,437,730 | +0.51(+0.75%) |
Nov 21, 2016 | 67.86 | 68.24 | 67.86 | 68.24 | 5,162,124 | +0.57(+0.84%) |
Nov 18, 2016 | 67.79 | 67.97 | 67.63 | 67.67 | 7,574,363 | -0.04(-0.06%) |
Nov 17, 2016 | 67.84 | 68.02 | 67.71 | 67.71 | 5,747,942 | -0.15(-0.22%) |
Nov 16, 2016 | 67.81 | 67.96 | 67.77 | 67.86 | 6,827,927 | -0.27(-0.39%) |
Nov 15, 2016 | 67.63 | 68.20 | 67.62 | 68.13 | 9,201,344 | +0.89(+1.33%) |
Nov 14, 2016 | 66.61 | 67.35 | 66.59 | 67.24 | 12,412,155 | +0.49(+0.74%) |
Nov 11, 2016 | 67.20 | 67.41 | 66.59 | 66.74 | 8,025,769 | -0.66(-0.99%) |
Nov 10, 2016 | 68.19 | 68.24 | 67.41 | 67.41 | 13,361,781 | -0.97(-1.42%) |
Nov 09, 2016 | 68.38 | 69.04 | 68.32 | 68.38 | 12,875,238 | -0.46(-0.66%) |
Nov 08, 2016 | 68.68 | 68.89 | 68.62 | 68.83 | 9,852,232 | -0.11(-0.17%) |
Nov 07, 2016 | 68.57 | 68.96 | 68.56 | 68.95 | 7,964,404 | +0.89(+1.31%) |
Nov 04, 2016 | 68.05 | 68.18 | 67.93 | 68.05 | 7,102,769 | +0.11(+0.17%) |
Nov 03, 2016 | 68.01 | 68.19 | 67.90 | 67.94 | 5,561,689 | +0.02(+0.03%) |
Nov 02, 2016 | 68.24 | 68.24 | 67.82 | 67.92 | 14,077,082 | -0.40(-0.58%) |
Nov 01, 2016 | 68.60 | 68.60 | 68.05 | 68.32 | 7,742,282 | -0.22(-0.32%) |
Oct 31, 2016 | 68.74 | 68.80 | 68.44 | 68.54 | 16,215,054 | -0.21(-0.30%) |
Oct 28, 2016 | 69.01 | 69.05 | 68.69 | 68.74 | 8,627,560 | -0.30(-0.44%) |
Oct 27, 2016 | 69.46 | 69.46 | 68.99 | 69.05 | 7,464,961 | -0.28(-0.41%) |
Oct 26, 2016 | 69.45 | 69.62 | 69.33 | 69.33 | 4,173,102 | -0.32(-0.46%) |
Oct 25, 2016 | 69.63 | 69.70 | 69.55 | 69.65 | 4,604,555 | -0.04(-0.05%) |
Oct 24, 2016 | 69.76 | 69.76 | 69.58 | 69.69 | 2,071,764 | +0.06(+0.08%) |
Oct 21, 2016 | 69.52 | 69.67 | 69.46 | 69.63 | 4,661,536 | +0.08(+0.11%) |
Oct 20, 2016 | 69.58 | 69.67 | 69.48 | 69.56 | 4,649,985 | -0.02(-0.03%) |
Oct 19, 2016 | 69.42 | 69.63 | 69.41 | 69.58 | 2,723,542 | +0.23(+0.33%) |
Oct 18, 2016 | 69.33 | 69.42 | 69.18 | 69.35 | 3,495,728 | +0.23(+0.33%) |
Oct 17, 2016 | 69.24 | 69.29 | 69.03 | 69.12 | 5,063,582 | -0.02(-0.03%) |
Oct 14, 2016 | 69.16 | 69.29 | 69.09 | 69.14 | 3,566,116 | +0.09(+0.14%) |
Oct 13, 2016 | 68.91 | 69.12 | 68.80 | 69.05 | 8,189,387 | -0.09(-0.14%) |
Oct 12, 2016 | 69.22 | 69.31 | 69.05 | 69.14 | 3,666,194 | -0.06(-0.08%) |
Oct 11, 2016 | 69.52 | 69.53 | 69.07 | 69.20 | 6,620,325 | -0.40(-0.57%) |
Oct 10, 2016 | 69.29 | 69.65 | 69.29 | 69.59 | 1,972,417 | +0.26(+0.38%) |
Oct 07, 2016 | 69.22 | 69.39 | 69.01 | 69.33 | 4,719,012 | +0.15(+0.22%) |
Oct 06, 2016 | 69.20 | 69.21 | 69.02 | 69.18 | 4,100,590 | +0.00(+0.00%) |
Oct 05, 2016 | 69.14 | 69.20 | 69.01 | 69.18 | 5,425,476 | +0.19(+0.27%) |
Oct 04, 2016 | 69.10 | 69.18 | 68.88 | 68.99 | 5,969,728 | -0.08(-0.11%) |