Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 71.42 | 71.42 | 71.42 | 0 | -1.40(-1.92%) | |
Dec 29, 2016 | 73.78 | 74.13 | 72.58 | 72.81 | 686,116 | -0.96(-1.30%) |
Dec 28, 2016 | 74.39 | 74.69 | 73.52 | 73.77 | 650,943 | -0.43(-0.58%) |
Dec 27, 2016 | 72.31 | 74.88 | 72.31 | 74.20 | 729,218 | +1.88(+2.61%) |
Dec 23, 2016 | 72.32 | 72.32 | 72.32 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 75.09 | 75.16 | 72.45 | 72.47 | 866,173 | -2.37(-3.17%) |
Dec 21, 2016 | 75.15 | 75.83 | 74.44 | 74.85 | 537,624 | -0.70(-0.93%) |
Dec 20, 2016 | 75.66 | 76.35 | 75.43 | 75.55 | 500,837 | +0.14(+0.19%) |
Dec 19, 2016 | 76.47 | 76.87 | 75.22 | 75.41 | 553,065 | +0.66(+0.88%) |
Dec 16, 2016 | 76.53 | 76.78 | 74.52 | 74.75 | 1,092,884 | -1.57(-2.06%) |
Dec 15, 2016 | 76.74 | 77.28 | 75.74 | 76.32 | 454,257 | +0.12(+0.15%) |
Dec 14, 2016 | 76.52 | 77.00 | 75.85 | 76.20 | 470,584 | -0.19(-0.25%) |
Dec 13, 2016 | 77.19 | 77.67 | 76.31 | 76.39 | 426,323 | -0.53(-0.69%) |
Dec 12, 2016 | 77.38 | 77.67 | 76.46 | 76.92 | 432,033 | -0.93(-1.19%) |
Dec 09, 2016 | 78.12 | 78.38 | 77.72 | 77.85 | 333,646 | +0.15(+0.19%) |
Dec 08, 2016 | 77.55 | 78.23 | 76.73 | 77.70 | 721,369 | +0.83(+1.09%) |
Dec 07, 2016 | 76.30 | 77.30 | 76.04 | 76.86 | 667,661 | +0.07(+0.09%) |
Dec 06, 2016 | 77.19 | 78.24 | 76.29 | 76.80 | 376,490 | -0.03(-0.04%) |
Dec 05, 2016 | 76.32 | 77.44 | 76.32 | 76.83 | 494,060 | +0.86(+1.13%) |
Dec 02, 2016 | 75.83 | 76.85 | 75.74 | 75.97 | 403,431 | -0.15(-0.20%) |
Dec 01, 2016 | 75.78 | 77.99 | 75.78 | 76.12 | 864,037 | +0.65(+0.87%) |
Nov 30, 2016 | 77.88 | 78.39 | 75.41 | 75.47 | 858,988 | -2.76(-3.53%) |
Nov 29, 2016 | 76.88 | 78.29 | 76.51 | 78.23 | 863,193 | +1.88(+2.46%) |
Nov 28, 2016 | 75.96 | 77.45 | 75.86 | 76.35 | 454,587 | +0.07(+0.10%) |
Nov 25, 2016 | 76.42 | 76.77 | 75.90 | 76.28 | 100,853 | +0.23(+0.30%) |
Nov 23, 2016 | 76.04 | 76.04 | 76.04 | 0 | -1.02(-1.32%) | |
Nov 22, 2016 | 75.22 | 77.23 | 75.22 | 77.06 | 783,343 | +1.86(+2.47%) |
Nov 21, 2016 | 74.53 | 75.33 | 74.28 | 75.20 | 596,134 | +0.57(+0.76%) |
Nov 18, 2016 | 76.57 | 76.62 | 74.55 | 74.63 | 574,774 | -2.38(-3.09%) |
Nov 17, 2016 | 76.91 | 77.65 | 76.18 | 77.01 | 897,654 | +1.22(+1.61%) |
Nov 16, 2016 | 76.22 | 76.65 | 75.62 | 75.79 | 896,052 | -0.44(-0.58%) |
Nov 15, 2016 | 76.59 | 76.59 | 75.64 | 76.23 | 690,140 | -0.13(-0.17%) |
Nov 14, 2016 | 73.25 | 78.00 | 73.22 | 76.36 | 1,624,434 | +3.81(+5.24%) |
Nov 11, 2016 | 71.93 | 72.93 | 71.62 | 72.56 | 582,781 | +0.35(+0.48%) |
Nov 10, 2016 | 73.33 | 73.98 | 71.81 | 72.21 | 894,992 | -0.54(-0.75%) |
Nov 09, 2016 | 71.10 | 73.16 | 69.92 | 72.76 | 830,683 | +0.75(+1.04%) |
Nov 08, 2016 | 72.11 | 72.48 | 71.36 | 72.01 | 554,798 | -0.10(-0.14%) |
Nov 07, 2016 | 71.89 | 72.24 | 71.14 | 72.11 | 697,498 | +1.19(+1.68%) |
Nov 04, 2016 | 70.14 | 71.67 | 69.96 | 70.91 | 720,012 | +0.97(+1.39%) |
Nov 03, 2016 | 71.19 | 71.19 | 69.70 | 69.94 | 533,352 | -1.05(-1.47%) |
Nov 02, 2016 | 70.14 | 71.64 | 70.08 | 70.99 | 755,490 | +0.38(+0.54%) |
Nov 01, 2016 | 71.06 | 71.46 | 69.97 | 70.61 | 552,472 | -0.51(-0.72%) |
Oct 31, 2016 | 71.26 | 71.26 | 69.97 | 71.12 | 871,860 | +0.13(+0.19%) |
Oct 28, 2016 | 72.43 | 73.26 | 70.85 | 70.99 | 1,651,684 | -1.73(-2.38%) |
Oct 27, 2016 | 71.95 | 75.83 | 71.61 | 72.72 | 3,270,185 | +2.85(+4.08%) |
Oct 26, 2016 | 69.45 | 70.94 | 69.24 | 69.87 | 1,258,509 | -0.15(-0.21%) |
Oct 25, 2016 | 70.14 | 70.36 | 69.71 | 70.01 | 1,012,537 | -0.93(-1.31%) |
Oct 24, 2016 | 71.70 | 71.75 | 69.68 | 70.94 | 787,017 | +0.13(+0.19%) |
Oct 21, 2016 | 70.37 | 70.91 | 69.82 | 70.81 | 704,519 | +0.00(+0.00%) |
Oct 20, 2016 | 71.14 | 71.55 | 69.59 | 70.81 | 867,490 | -0.35(-0.49%) |
Oct 19, 2016 | 71.04 | 71.37 | 70.57 | 71.16 | 875,961 | +0.39(+0.55%) |
Oct 18, 2016 | 71.04 | 71.12 | 70.59 | 70.77 | 793,484 | +0.10(+0.14%) |
Oct 17, 2016 | 71.74 | 71.78 | 70.55 | 70.67 | 854,459 | -1.00(-1.39%) |
Oct 14, 2016 | 72.27 | 72.70 | 71.41 | 71.67 | 643,358 | -0.23(-0.32%) |
Oct 13, 2016 | 71.95 | 72.39 | 71.51 | 71.90 | 681,940 | -0.42(-0.58%) |
Oct 12, 2016 | 71.83 | 72.66 | 71.50 | 72.32 | 1,016,501 | +0.67(+0.93%) |
Oct 11, 2016 | 72.96 | 73.55 | 71.63 | 71.65 | 772,529 | -1.18(-1.62%) |
Oct 10, 2016 | 72.74 | 73.89 | 72.61 | 72.83 | 551,683 | +0.09(+0.12%) |
Oct 07, 2016 | 73.25 | 73.62 | 72.44 | 72.74 | 638,368 | -0.27(-0.37%) |
Oct 06, 2016 | 72.65 | 73.10 | 72.22 | 73.01 | 1,010,108 | +0.17(+0.24%) |
Oct 05, 2016 | 72.39 | 73.65 | 72.31 | 72.84 | 1,010,419 | +0.49(+0.68%) |
Oct 04, 2016 | 72.20 | 72.58 | 71.61 | 72.34 | 666,936 | +0.17(+0.24%) |