Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 68.67 | 68.67 | 68.67 | 0 | -0.66(-0.95%) | |
Dec 29, 2016 | 69.41 | 69.54 | 69.26 | 69.34 | 7,087 | -0.13(-0.19%) |
Dec 28, 2016 | 70.02 | 70.06 | 69.41 | 69.47 | 6,227 | -0.41(-0.59%) |
Dec 27, 2016 | 69.60 | 70.11 | 69.60 | 69.88 | 10,383 | +0.35(+0.51%) |
Dec 23, 2016 | 69.53 | 69.53 | 69.53 | 0 | -0.14(-0.21%) | |
Dec 22, 2016 | 70.69 | 70.69 | 69.52 | 69.67 | 7,964 | -1.12(-1.59%) |
Dec 21, 2016 | 70.99 | 70.99 | 70.79 | 70.79 | 3,245 | -0.24(-0.34%) |
Dec 20, 2016 | 70.80 | 71.17 | 70.80 | 71.04 | 9,309 | +0.36(+0.51%) |
Dec 19, 2016 | 70.43 | 70.92 | 70.11 | 70.68 | 45,716 | +0.29(+0.42%) |
Dec 16, 2016 | 70.80 | 70.86 | 70.22 | 70.38 | 21,645 | -0.28(-0.39%) |
Dec 15, 2016 | 70.81 | 71.03 | 70.64 | 70.66 | 6,784 | -0.14(-0.20%) |
Dec 14, 2016 | 71.47 | 71.54 | 70.72 | 70.80 | 19,651 | -0.59(-0.82%) |
Dec 13, 2016 | 70.89 | 71.66 | 70.89 | 71.39 | 19,444 | +0.64(+0.91%) |
Dec 12, 2016 | 70.92 | 71.01 | 70.61 | 70.75 | 19,111 | -0.39(-0.55%) |
Dec 09, 2016 | 70.85 | 71.14 | 70.75 | 71.14 | 47,018 | +0.35(+0.49%) |
Dec 08, 2016 | 70.96 | 71.02 | 70.69 | 70.79 | 7,694 | +0.07(+0.10%) |
Dec 07, 2016 | 69.67 | 70.82 | 69.61 | 70.72 | 21,436 | +1.01(+1.46%) |
Dec 06, 2016 | 69.78 | 69.80 | 69.57 | 69.71 | 8,804 | +0.12(+0.18%) |
Dec 05, 2016 | 69.47 | 69.76 | 69.30 | 69.58 | 6,353 | +0.35(+0.50%) |
Dec 02, 2016 | 69.19 | 69.53 | 69.19 | 69.24 | 5,224 | +0.06(+0.09%) |
Dec 01, 2016 | 68.96 | 69.52 | 68.91 | 69.17 | 5,703 | -0.20(-0.28%) |
Nov 30, 2016 | 69.79 | 69.79 | 69.36 | 69.37 | 33,953 | -0.45(-0.65%) |
Nov 29, 2016 | 69.90 | 70.12 | 69.77 | 69.82 | 9,671 | -0.01(-0.01%) |
Nov 28, 2016 | 70.12 | 70.12 | 69.71 | 69.83 | 6,953 | -0.38(-0.55%) |
Nov 25, 2016 | 70.57 | 70.60 | 70.21 | 70.21 | 15,198 | +0.04(+0.05%) |
Nov 23, 2016 | 70.18 | 70.18 | 70.18 | 0 | +0.01(+0.01%) | |
Nov 22, 2016 | 69.59 | 70.20 | 69.59 | 70.17 | 45,991 | +0.85(+1.22%) |
Nov 21, 2016 | 69.07 | 69.32 | 69.06 | 69.32 | 188,630 | +0.42(+0.60%) |
Nov 18, 2016 | 69.12 | 69.17 | 68.90 | 68.91 | 8,668 | -0.21(-0.31%) |
Nov 17, 2016 | 68.18 | 69.12 | 68.18 | 69.12 | 9,882 | +0.67(+0.97%) |
Nov 16, 2016 | 68.28 | 68.71 | 68.28 | 68.45 | 14,782 | +0.20(+0.29%) |
Nov 15, 2016 | 68.13 | 68.28 | 67.86 | 68.26 | 37,223 | +0.37(+0.55%) |
Nov 14, 2016 | 67.99 | 68.35 | 67.82 | 67.88 | 26,158 | +0.13(+0.20%) |
Nov 11, 2016 | 67.48 | 67.84 | 67.32 | 67.75 | 8,484 | +0.04(+0.05%) |
Nov 10, 2016 | 67.80 | 68.34 | 67.53 | 67.71 | 19,208 | +0.50(+0.74%) |
Nov 09, 2016 | 65.38 | 67.28 | 65.38 | 67.21 | 29,426 | +1.00(+1.51%) |
Nov 08, 2016 | 65.94 | 66.55 | 65.84 | 66.22 | 21,030 | -0.48(-0.72%) |
Nov 07, 2016 | 66.05 | 66.76 | 66.05 | 66.70 | 19,890 | +1.58(+2.42%) |
Nov 04, 2016 | 65.29 | 65.64 | 65.11 | 65.12 | 10,372 | -0.28(-0.44%) |
Nov 03, 2016 | 66.28 | 66.40 | 65.29 | 65.41 | 13,753 | -0.77(-1.17%) |
Nov 02, 2016 | 66.00 | 66.34 | 66.00 | 66.18 | 13,053 | +0.12(+0.18%) |
Nov 01, 2016 | 66.78 | 66.78 | 65.80 | 66.07 | 42,697 | -0.75(-1.12%) |
Oct 31, 2016 | 66.59 | 66.93 | 66.59 | 66.81 | 11,822 | +0.32(+0.48%) |
Oct 28, 2016 | 66.30 | 66.69 | 66.04 | 66.49 | 33,054 | -1.58(-2.33%) |
Oct 27, 2016 | 68.61 | 68.63 | 68.02 | 68.08 | 7,864 | -0.42(-0.62%) |
Oct 26, 2016 | 68.40 | 68.61 | 68.32 | 68.50 | 4,178 | -0.11(-0.16%) |
Oct 25, 2016 | 68.93 | 68.93 | 68.56 | 68.61 | 3,525 | -0.64(-0.93%) |
Oct 24, 2016 | 68.90 | 69.25 | 68.90 | 69.25 | 12,034 | +0.64(+0.93%) |
Oct 21, 2016 | 68.14 | 68.61 | 68.14 | 68.61 | 5,588 | +0.15(+0.22%) |
Oct 20, 2016 | 68.53 | 68.53 | 68.22 | 68.46 | 3,738 | +0.20(+0.30%) |
Oct 19, 2016 | 68.42 | 68.42 | 68.05 | 68.26 | 12,034 | -0.09(-0.13%) |
Oct 18, 2016 | 68.61 | 68.61 | 68.25 | 68.35 | 14,206 | +0.22(+0.33%) |
Oct 17, 2016 | 68.40 | 68.40 | 68.10 | 68.12 | 2,183 | -0.69(-1.01%) |
Oct 14, 2016 | 69.15 | 69.15 | 68.82 | 68.82 | 3,520 | -0.15(-0.22%) |
Oct 13, 2016 | 68.64 | 69.03 | 68.49 | 68.97 | 5,085 | -0.17(-0.24%) |
Oct 12, 2016 | 68.66 | 69.33 | 68.66 | 69.14 | 71,575 | +0.52(+0.75%) |
Oct 11, 2016 | 69.04 | 69.04 | 68.44 | 68.62 | 5,839 | -0.53(-0.76%) |
Oct 10, 2016 | 69.36 | 69.42 | 69.15 | 69.15 | 17,758 | -0.06(-0.09%) |
Oct 07, 2016 | 69.46 | 69.46 | 68.97 | 69.21 | 4,912 | -0.11(-0.15%) |
Oct 06, 2016 | 69.10 | 69.34 | 68.75 | 69.31 | 17,401 | +0.12(+0.18%) |
Oct 05, 2016 | 69.15 | 69.36 | 69.15 | 69.19 | 7,544 | +0.17(+0.24%) |
Oct 04, 2016 | 69.19 | 69.47 | 68.86 | 69.02 | 13,555 | -0.05(-0.08%) |