Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 67.29 | 67.29 | 67.29 | 0 | -0.40(-0.59%) | |
Dec 29, 2016 | 67.67 | 67.81 | 67.06 | 67.69 | 1,054,515 | +0.15(+0.22%) |
Dec 28, 2016 | 68.56 | 68.69 | 67.21 | 67.54 | 922,578 | -1.03(-1.50%) |
Dec 27, 2016 | 68.34 | 68.68 | 68.08 | 68.57 | 512,345 | +0.42(+0.61%) |
Dec 23, 2016 | 68.15 | 68.15 | 68.15 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.61 | 68.61 | 67.64 | 67.89 | 727,396 | -0.81(-1.19%) |
Dec 21, 2016 | 69.36 | 69.52 | 68.33 | 68.71 | 960,791 | -0.53(-0.77%) |
Dec 20, 2016 | 69.19 | 69.44 | 68.75 | 69.24 | 1,132,140 | +0.62(+0.90%) |
Dec 19, 2016 | 68.32 | 69.22 | 68.32 | 68.62 | 988,254 | +0.48(+0.70%) |
Dec 16, 2016 | 68.75 | 68.75 | 67.83 | 68.14 | 1,796,705 | -0.33(-0.48%) |
Dec 15, 2016 | 69.05 | 69.89 | 68.44 | 68.47 | 1,119,516 | -0.80(-1.16%) |
Dec 14, 2016 | 69.66 | 69.97 | 69.01 | 69.28 | 1,136,775 | -0.38(-0.54%) |
Dec 13, 2016 | 69.33 | 70.28 | 69.33 | 69.66 | 1,067,331 | +0.59(+0.86%) |
Dec 12, 2016 | 69.52 | 70.40 | 68.85 | 69.07 | 1,130,482 | -0.92(-1.32%) |
Dec 09, 2016 | 69.48 | 70.03 | 69.28 | 69.99 | 1,211,514 | +0.40(+0.57%) |
Dec 08, 2016 | 68.62 | 69.67 | 68.00 | 69.59 | 992,619 | +0.88(+1.28%) |
Dec 07, 2016 | 68.06 | 68.81 | 67.17 | 68.71 | 1,097,905 | +0.94(+1.39%) |
Dec 06, 2016 | 67.99 | 68.16 | 67.11 | 67.77 | 1,461,165 | +0.16(+0.24%) |
Dec 05, 2016 | 66.44 | 67.91 | 66.44 | 67.60 | 1,739,627 | +1.55(+2.35%) |
Dec 02, 2016 | 64.36 | 66.17 | 64.06 | 66.05 | 1,737,678 | +1.66(+2.57%) |
Dec 01, 2016 | 66.80 | 66.84 | 63.90 | 64.39 | 2,505,190 | -2.07(-3.11%) |
Nov 30, 2016 | 68.79 | 68.94 | 66.46 | 66.46 | 1,497,918 | -1.98(-2.89%) |
Nov 29, 2016 | 69.41 | 69.59 | 68.30 | 68.44 | 1,154,526 | -0.92(-1.33%) |
Nov 28, 2016 | 69.94 | 70.13 | 69.26 | 69.36 | 1,143,681 | -0.53(-0.76%) |
Nov 25, 2016 | 69.73 | 69.97 | 69.65 | 69.89 | 235,090 | +0.00(+0.00%) |
Nov 23, 2016 | 69.89 | 69.89 | 69.89 | 0 | +0.36(+0.52%) | |
Nov 22, 2016 | 69.77 | 70.03 | 68.60 | 69.53 | 904,096 | -0.26(-0.38%) |
Nov 21, 2016 | 68.77 | 69.86 | 68.62 | 69.79 | 1,162,316 | +1.24(+1.81%) |
Nov 18, 2016 | 67.80 | 68.68 | 67.52 | 68.55 | 1,274,875 | +0.92(+1.36%) |
Nov 17, 2016 | 68.18 | 68.33 | 67.07 | 67.63 | 1,154,707 | -0.17(-0.26%) |
Nov 16, 2016 | 65.91 | 67.91 | 65.88 | 67.80 | 1,972,275 | +1.83(+2.78%) |
Nov 15, 2016 | 63.31 | 66.90 | 62.66 | 65.97 | 3,215,573 | +1.43(+2.22%) |
Nov 14, 2016 | 67.61 | 67.85 | 64.22 | 64.54 | 3,269,861 | -2.83(-4.20%) |
Nov 11, 2016 | 68.63 | 68.84 | 67.29 | 67.37 | 1,695,105 | -1.40(-2.03%) |
Nov 10, 2016 | 70.98 | 71.33 | 68.00 | 68.76 | 1,806,053 | -1.82(-2.58%) |
Nov 09, 2016 | 68.28 | 70.72 | 68.28 | 70.59 | 1,139,529 | +0.17(+0.25%) |
Nov 08, 2016 | 69.32 | 70.68 | 68.91 | 70.41 | 999,548 | +0.79(+1.14%) |
Nov 07, 2016 | 69.88 | 69.91 | 69.14 | 69.62 | 1,077,988 | +0.98(+1.43%) |
Nov 04, 2016 | 69.07 | 69.69 | 68.43 | 68.64 | 1,164,944 | +0.32(+0.47%) |
Nov 03, 2016 | 68.74 | 68.74 | 68.05 | 68.32 | 765,398 | -0.15(-0.21%) |
Nov 02, 2016 | 69.36 | 69.59 | 68.39 | 68.46 | 954,245 | -1.09(-1.56%) |
Nov 01, 2016 | 70.65 | 70.93 | 68.87 | 69.55 | 1,173,623 | -0.75(-1.06%) |
Oct 31, 2016 | 70.66 | 70.91 | 70.06 | 70.30 | 874,233 | -0.07(-0.10%) |
Oct 28, 2016 | 70.35 | 71.46 | 70.15 | 70.36 | 983,162 | +0.12(+0.17%) |
Oct 27, 2016 | 71.64 | 72.05 | 70.17 | 70.25 | 725,961 | -1.15(-1.62%) |
Oct 26, 2016 | 70.66 | 72.46 | 70.66 | 71.40 | 877,713 | +0.38(+0.53%) |
Oct 25, 2016 | 71.68 | 70.55 | 71.02 | 665,989 | -0.77(-1.07%) | |
Oct 24, 2016 | 71.20 | 71.98 | 71.16 | 71.79 | 914,507 | +1.14(+1.62%) |
Oct 21, 2016 | 70.79 | 70.88 | 70.31 | 70.65 | 963,363 | -0.69(-0.96%) |
Oct 20, 2016 | 71.98 | 72.16 | 71.26 | 71.33 | 916,443 | -0.76(-1.05%) |
Oct 19, 2016 | 71.97 | 72.24 | 71.88 | 72.09 | 673,485 | +0.16(+0.22%) |
Oct 18, 2016 | 71.68 | 72.40 | 71.16 | 71.93 | 790,658 | +1.16(+1.64%) |
Oct 17, 2016 | 70.61 | 71.22 | 70.61 | 70.77 | 705,936 | -0.03(-0.04%) |
Oct 14, 2016 | 71.57 | 72.12 | 70.77 | 70.80 | 956,390 | -0.30(-0.42%) |
Oct 13, 2016 | 70.97 | 71.42 | 69.93 | 71.10 | 948,622 | -0.45(-0.62%) |
Oct 12, 2016 | 71.39 | 71.90 | 70.82 | 71.55 | 1,116,356 | +0.11(+0.15%) |
Oct 11, 2016 | 73.28 | 73.28 | 70.88 | 71.44 | 1,648,859 | -1.84(-2.51%) |
Oct 10, 2016 | 73.82 | 74.72 | 73.18 | 73.28 | 1,282,044 | -0.40(-0.54%) |
Oct 07, 2016 | 76.56 | 76.58 | 72.87 | 73.68 | 2,226,010 | -2.88(-3.76%) |
Oct 06, 2016 | 76.50 | 76.66 | 75.11 | 76.56 | 1,450,717 | -0.06(-0.08%) |
Oct 05, 2016 | 76.10 | 76.81 | 74.20 | 76.62 | 3,068,891 | +2.52(+3.40%) |
Oct 04, 2016 | 74.81 | 75.30 | 73.82 | 74.10 | 1,871,087 | -0.66(-0.88%) |