Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 62.83 | 62.83 | 62.83 | 0 | -0.17(-0.26%) | |
Dec 29, 2016 | 63.05 | 63.29 | 62.49 | 63.00 | 223,189 | +0.22(+0.34%) |
Dec 28, 2016 | 64.24 | 64.24 | 62.71 | 62.78 | 120,962 | -1.34(-2.10%) |
Dec 27, 2016 | 63.49 | 64.50 | 63.49 | 64.13 | 153,031 | +0.65(+1.02%) |
Dec 23, 2016 | 63.48 | 63.48 | 63.48 | 0 | +0.74(+1.17%) | |
Dec 22, 2016 | 64.34 | 64.34 | 62.59 | 62.74 | 207,773 | -1.57(-2.44%) |
Dec 21, 2016 | 64.85 | 64.85 | 63.81 | 64.31 | 198,285 | -0.76(-1.16%) |
Dec 20, 2016 | 65.03 | 65.41 | 64.15 | 65.07 | 183,707 | +0.63(+0.97%) |
Dec 19, 2016 | 63.92 | 64.80 | 63.30 | 64.44 | 210,809 | +0.88(+1.39%) |
Dec 16, 2016 | 63.75 | 64.63 | 63.47 | 63.56 | 555,502 | -0.02(-0.03%) |
Dec 15, 2016 | 63.73 | 64.23 | 63.16 | 63.58 | 278,226 | -0.05(-0.08%) |
Dec 14, 2016 | 64.59 | 64.98 | 63.08 | 63.63 | 299,975 | -1.00(-1.55%) |
Dec 13, 2016 | 64.10 | 64.87 | 63.44 | 64.63 | 268,329 | +1.00(+1.57%) |
Dec 12, 2016 | 64.49 | 64.49 | 62.60 | 63.63 | 284,584 | -1.11(-1.71%) |
Dec 09, 2016 | 65.39 | 65.99 | 64.57 | 64.74 | 354,058 | -0.71(-1.08%) |
Dec 08, 2016 | 64.28 | 65.47 | 63.43 | 65.44 | 344,657 | +1.22(+1.90%) |
Dec 07, 2016 | 62.50 | 64.50 | 61.85 | 64.23 | 302,673 | +1.81(+2.89%) |
Dec 06, 2016 | 61.88 | 62.69 | 61.60 | 62.42 | 220,307 | +0.41(+0.67%) |
Dec 05, 2016 | 59.92 | 62.08 | 59.06 | 62.01 | 318,837 | +2.47(+4.16%) |
Dec 02, 2016 | 59.43 | 59.81 | 58.45 | 59.53 | 264,273 | +0.10(+0.17%) |
Dec 01, 2016 | 61.89 | 63.60 | 59.09 | 59.44 | 444,434 | -2.20(-3.57%) |
Nov 30, 2016 | 63.11 | 63.19 | 61.45 | 61.63 | 483,417 | -1.14(-1.81%) |
Nov 29, 2016 | 63.27 | 63.49 | 62.32 | 62.77 | 468,224 | -0.24(-0.37%) |
Nov 28, 2016 | 61.85 | 63.34 | 61.32 | 63.01 | 304,113 | +0.71(+1.13%) |
Nov 25, 2016 | 62.23 | 62.53 | 61.64 | 62.30 | 146,589 | -0.37(-0.60%) |
Nov 23, 2016 | 62.68 | 62.68 | 62.68 | 0 | -3.51(-5.31%) | |
Nov 22, 2016 | 65.29 | 66.26 | 64.40 | 66.19 | 448,385 | +0.87(+1.34%) |
Nov 21, 2016 | 64.36 | 65.36 | 63.61 | 65.32 | 278,900 | +1.29(+2.01%) |
Nov 18, 2016 | 63.85 | 64.16 | 63.31 | 64.03 | 314,904 | +0.19(+0.29%) |
Nov 17, 2016 | 63.42 | 63.90 | 63.06 | 63.84 | 554,769 | +0.42(+0.66%) |
Nov 16, 2016 | 63.68 | 64.17 | 62.59 | 63.42 | 575,332 | -0.27(-0.43%) |
Nov 15, 2016 | 63.44 | 64.14 | 62.16 | 63.70 | 413,065 | +0.34(+0.54%) |
Nov 14, 2016 | 64.74 | 65.21 | 62.98 | 63.35 | 495,801 | -1.43(-2.21%) |
Nov 11, 2016 | 62.66 | 65.42 | 62.23 | 64.78 | 400,099 | +2.33(+3.73%) |
Nov 10, 2016 | 62.45 | 63.35 | 61.84 | 62.45 | 448,592 | +0.66(+1.06%) |
Nov 09, 2016 | 59.40 | 61.95 | 58.85 | 61.80 | 302,333 | +1.08(+1.78%) |
Nov 08, 2016 | 59.56 | 61.44 | 59.32 | 60.72 | 332,340 | +0.62(+1.03%) |
Nov 07, 2016 | 58.18 | 60.21 | 58.10 | 60.10 | 503,101 | +2.45(+4.25%) |
Nov 04, 2016 | 57.86 | 58.43 | 57.17 | 57.65 | 318,833 | +0.04(+0.07%) |
Nov 03, 2016 | 57.49 | 58.27 | 57.08 | 57.61 | 451,452 | +0.49(+0.86%) |
Nov 02, 2016 | 56.84 | 60.04 | 54.76 | 57.12 | 1,311,037 | -2.74(-4.58%) |
Nov 01, 2016 | 60.12 | 60.54 | 59.06 | 59.87 | 335,085 | -0.30(-0.50%) |
Oct 31, 2016 | 58.81 | 60.30 | 58.35 | 60.17 | 312,605 | +1.18(+1.99%) |
Oct 28, 2016 | 59.76 | 60.31 | 58.89 | 58.99 | 300,460 | -0.77(-1.30%) |
Oct 27, 2016 | 63.77 | 63.77 | 58.70 | 59.77 | 636,146 | -3.69(-5.82%) |
Oct 26, 2016 | 63.57 | 64.16 | 62.84 | 63.46 | 250,631 | -0.29(-0.46%) |
Oct 25, 2016 | 63.80 | 64.92 | 63.05 | 63.76 | 296,738 | +0.06(+0.09%) |
Oct 24, 2016 | 63.30 | 63.98 | 63.30 | 63.70 | 211,425 | +0.91(+1.45%) |
Oct 21, 2016 | 61.95 | 62.93 | 61.58 | 62.79 | 227,804 | +0.43(+0.69%) |
Oct 20, 2016 | 62.41 | 62.54 | 61.42 | 62.35 | 215,158 | -0.28(-0.45%) |
Oct 19, 2016 | 62.33 | 62.91 | 62.04 | 62.64 | 174,114 | +0.17(+0.27%) |
Oct 18, 2016 | 62.91 | 62.91 | 62.38 | 62.47 | 165,767 | +0.12(+0.19%) |
Oct 17, 2016 | 62.46 | 62.65 | 61.90 | 62.35 | 182,992 | -0.13(-0.20%) |
Oct 14, 2016 | 62.84 | 63.42 | 62.16 | 62.48 | 141,552 | -0.13(-0.20%) |
Oct 13, 2016 | 63.08 | 63.08 | 62.25 | 62.61 | 271,855 | -0.22(-0.34%) |
Oct 12, 2016 | 63.14 | 63.14 | 61.76 | 62.82 | 209,228 | -0.20(-0.31%) |
Oct 11, 2016 | 63.94 | 63.94 | 62.60 | 63.02 | 204,143 | -1.19(-1.85%) |
Oct 10, 2016 | 63.71 | 64.47 | 63.50 | 64.21 | 172,052 | +0.81(+1.28%) |
Oct 07, 2016 | 64.65 | 64.65 | 62.60 | 63.39 | 354,962 | -1.22(-1.88%) |
Oct 06, 2016 | 64.61 | 64.73 | 63.97 | 64.61 | 147,122 | -0.20(-0.30%) |
Oct 05, 2016 | 64.66 | 64.99 | 64.13 | 64.80 | 266,493 | +0.27(+0.43%) |
Oct 04, 2016 | 64.42 | 65.26 | 64.15 | 64.53 | 272,115 | +0.12(+0.18%) |