Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 62.93 | 62.93 | 62.93 | 0 | -0.21(-0.34%) | |
Dec 29, 2016 | 63.02 | 63.22 | 63.01 | 63.14 | 373,350 | +0.18(+0.29%) |
Dec 28, 2016 | 63.41 | 63.41 | 62.91 | 62.96 | 410,266 | -0.38(-0.60%) |
Dec 27, 2016 | 63.36 | 63.45 | 63.32 | 63.34 | 456,760 | +0.04(+0.06%) |
Dec 23, 2016 | 63.30 | 63.30 | 63.30 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 63.09 | 63.33 | 62.96 | 63.33 | 446,621 | +0.18(+0.28%) |
Dec 21, 2016 | 63.28 | 63.42 | 63.12 | 63.15 | 663,198 | -0.19(-0.30%) |
Dec 20, 2016 | 63.27 | 63.37 | 63.18 | 63.34 | 552,547 | +0.08(+0.13%) |
Dec 19, 2016 | 63.25 | 63.29 | 63.02 | 63.25 | 450,918 | +0.10(+0.16%) |
Dec 16, 2016 | 63.18 | 63.18 | 62.97 | 63.15 | 583,808 | +0.17(+0.28%) |
Dec 15, 2016 | 62.57 | 63.11 | 62.56 | 62.98 | 1,211,322 | +0.27(+0.42%) |
Dec 14, 2016 | 63.37 | 63.54 | 62.53 | 62.71 | 558,000 | -0.71(-1.11%) |
Dec 13, 2016 | 63.08 | 63.48 | 63.08 | 63.42 | 554,190 | +0.52(+0.83%) |
Dec 12, 2016 | 62.42 | 62.96 | 62.42 | 62.90 | 594,586 | +0.58(+0.93%) |
Dec 09, 2016 | 61.89 | 62.36 | 61.89 | 62.32 | 534,607 | +0.49(+0.79%) |
Dec 08, 2016 | 61.70 | 62.04 | 61.60 | 61.83 | 636,610 | -0.02(-0.02%) |
Dec 07, 2016 | 61.08 | 61.85 | 60.96 | 61.85 | 735,429 | +0.80(+1.31%) |
Dec 06, 2016 | 60.89 | 61.08 | 60.83 | 61.05 | 999,620 | +0.16(+0.26%) |
Dec 05, 2016 | 60.87 | 60.95 | 60.76 | 60.89 | 381,652 | +0.19(+0.31%) |
Dec 02, 2016 | 60.57 | 60.86 | 60.57 | 60.70 | 954,886 | +0.14(+0.24%) |
Dec 01, 2016 | 61.04 | 61.04 | 60.45 | 60.56 | 477,877 | -0.40(-0.66%) |
Nov 30, 2016 | 61.47 | 61.47 | 60.95 | 60.96 | 570,689 | -0.43(-0.69%) |
Nov 29, 2016 | 61.33 | 61.45 | 61.15 | 61.39 | 432,301 | -0.08(-0.14%) |
Nov 28, 2016 | 61.35 | 61.60 | 61.33 | 61.47 | 517,553 | +0.08(+0.12%) |
Nov 25, 2016 | 61.02 | 61.39 | 61.02 | 61.39 | 415,287 | +0.42(+0.68%) |
Nov 23, 2016 | 60.98 | 60.98 | 60.98 | 0 | +0.02(+0.04%) | |
Nov 22, 2016 | 60.75 | 61.04 | 60.73 | 60.95 | 902,388 | +0.27(+0.44%) |
Nov 21, 2016 | 60.50 | 60.71 | 60.45 | 60.69 | 1,175,240 | +0.42(+0.71%) |
Nov 18, 2016 | 60.37 | 60.37 | 60.15 | 60.26 | 574,814 | -0.05(-0.08%) |
Nov 17, 2016 | 60.34 | 60.47 | 60.20 | 60.31 | 700,855 | -0.05(-0.08%) |
Nov 16, 2016 | 60.48 | 60.51 | 60.21 | 60.35 | 420,636 | -0.08(-0.13%) |
Nov 15, 2016 | 59.95 | 60.43 | 59.95 | 60.43 | 945,896 | +0.63(+1.05%) |
Nov 14, 2016 | 60.08 | 60.12 | 59.64 | 59.80 | 1,575,214 | -0.24(-0.40%) |
Nov 11, 2016 | 60.16 | 60.25 | 59.88 | 60.04 | 2,694,455 | -0.24(-0.40%) |
Nov 10, 2016 | 60.91 | 60.91 | 60.08 | 60.28 | 1,563,350 | -0.48(-0.79%) |
Nov 09, 2016 | 60.16 | 61.04 | 59.97 | 60.76 | 2,320,848 | +0.31(+0.51%) |
Nov 08, 2016 | 59.98 | 60.63 | 59.98 | 60.45 | 791,637 | +0.34(+0.57%) |
Nov 07, 2016 | 59.71 | 60.13 | 59.65 | 60.11 | 781,721 | +1.01(+1.71%) |
Nov 04, 2016 | 59.39 | 59.43 | 59.10 | 59.10 | 808,305 | -0.23(-0.38%) |
Nov 03, 2016 | 59.54 | 59.55 | 59.22 | 59.33 | 732,221 | -0.09(-0.15%) |
Nov 02, 2016 | 59.70 | 59.77 | 59.32 | 59.42 | 991,489 | -0.40(-0.67%) |
Nov 01, 2016 | 60.22 | 60.27 | 59.55 | 59.82 | 747,418 | -0.36(-0.59%) |
Oct 31, 2016 | 60.06 | 60.31 | 60.03 | 60.18 | 888,541 | +0.14(+0.24%) |
Oct 28, 2016 | 60.16 | 60.43 | 59.87 | 60.03 | 1,278,067 | -0.14(-0.23%) |
Oct 27, 2016 | 60.37 | 60.45 | 60.14 | 60.17 | 800,682 | -0.01(-0.01%) |
Oct 26, 2016 | 60.06 | 60.40 | 59.94 | 60.18 | 353,071 | +0.01(+0.01%) |
Oct 25, 2016 | 60.09 | 60.34 | 60.09 | 60.17 | 367,565 | +0.15(+0.25%) |
Oct 24, 2016 | 60.06 | 60.17 | 59.87 | 60.02 | 438,383 | +0.09(+0.15%) |
Oct 21, 2016 | 60.09 | 60.16 | 59.83 | 59.93 | 439,693 | -0.22(-0.37%) |
Oct 20, 2016 | 60.28 | 60.37 | 60.03 | 60.15 | 448,719 | -0.25(-0.41%) |
Oct 19, 2016 | 60.60 | 60.60 | 60.37 | 60.40 | 435,545 | -0.16(-0.26%) |
Oct 18, 2016 | 60.82 | 60.82 | 60.51 | 60.56 | 627,686 | +0.05(+0.08%) |
Oct 17, 2016 | 60.54 | 60.66 | 60.45 | 60.51 | 265,195 | -0.07(-0.11%) |
Oct 14, 2016 | 60.87 | 61.01 | 60.58 | 60.58 | 359,971 | -0.11(-0.17%) |
Oct 13, 2016 | 60.44 | 60.85 | 60.21 | 60.69 | 571,455 | -0.02(-0.03%) |
Oct 12, 2016 | 60.68 | 60.86 | 60.46 | 60.70 | 440,007 | +0.02(+0.03%) |
Oct 11, 2016 | 61.21 | 61.21 | 60.47 | 60.69 | 542,375 | -0.58(-0.95%) |
Oct 10, 2016 | 60.96 | 61.44 | 61.18 | 61.27 | 925,327 | +0.31(+0.51%) |
Oct 07, 2016 | 61.17 | 61.31 | 60.76 | 60.96 | 440,569 | -0.11(-0.19%) |
Oct 06, 2016 | 61.00 | 61.16 | 60.79 | 61.07 | 463,926 | +0.04(+0.06%) |
Oct 05, 2016 | 61.11 | 61.21 | 60.91 | 61.04 | 457,876 | +0.09(+0.15%) |
Oct 04, 2016 | 61.54 | 61.54 | 60.71 | 60.95 | 692,493 | -0.55(-0.90%) |