Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 76.14 | 76.14 | 76.14 | 0 | +0.91(+1.21%) | |
Dec 29, 2016 | 75.87 | 77.10 | 75.00 | 75.23 | 229,723 | -0.96(-1.26%) |
Dec 28, 2016 | 76.92 | 77.33 | 75.69 | 76.19 | 165,999 | -1.00(-1.30%) |
Dec 27, 2016 | 77.28 | 77.60 | 76.78 | 77.19 | 182,802 | -0.05(-0.06%) |
Dec 23, 2016 | 77.24 | 77.24 | 77.24 | 0 | -0.09(-0.12%) | |
Dec 22, 2016 | 79.70 | 79.70 | 77.15 | 77.33 | 141,903 | -2.46(-3.09%) |
Dec 21, 2016 | 80.06 | 80.15 | 79.38 | 79.79 | 160,887 | -0.18(-0.23%) |
Dec 20, 2016 | 79.01 | 80.88 | 79.01 | 79.97 | 248,969 | +0.82(+1.04%) |
Dec 19, 2016 | 79.97 | 81.07 | 78.47 | 79.15 | 250,930 | -0.96(-1.20%) |
Dec 16, 2016 | 81.75 | 82.12 | 80.02 | 80.11 | 505,079 | -1.37(-1.68%) |
Dec 15, 2016 | 81.75 | 82.98 | 81.29 | 81.48 | 158,889 | -0.27(-0.33%) |
Dec 14, 2016 | 83.03 | 83.85 | 81.57 | 81.75 | 131,413 | -1.00(-1.21%) |
Dec 13, 2016 | 83.39 | 83.83 | 82.39 | 82.75 | 159,482 | -0.23(-0.27%) |
Dec 12, 2016 | 83.30 | 84.08 | 82.21 | 82.98 | 119,437 | -0.55(-0.65%) |
Dec 09, 2016 | 83.94 | 84.76 | 83.26 | 83.53 | 98,297 | -0.50(-0.60%) |
Dec 08, 2016 | 83.57 | 85.22 | 83.57 | 84.03 | 198,293 | +0.68(+0.82%) |
Dec 07, 2016 | 83.03 | 84.01 | 82.94 | 83.35 | 117,226 | +0.09(+0.11%) |
Dec 06, 2016 | 83.62 | 83.62 | 82.39 | 83.26 | 105,978 | -0.14(-0.16%) |
Dec 05, 2016 | 83.39 | 84.12 | 82.30 | 83.39 | 144,888 | +0.55(+0.66%) |
Dec 02, 2016 | 82.39 | 83.21 | 82.21 | 82.84 | 104,946 | +0.64(+0.78%) |
Dec 01, 2016 | 83.12 | 84.21 | 81.29 | 82.21 | 127,458 | -1.05(-1.26%) |
Nov 30, 2016 | 82.66 | 83.48 | 82.37 | 83.26 | 184,622 | +0.59(+0.72%) |
Nov 29, 2016 | 82.71 | 83.71 | 81.93 | 82.66 | 169,361 | +0.36(+0.44%) |
Nov 28, 2016 | 82.16 | 84.67 | 81.80 | 82.30 | 113,827 | -0.09(-0.11%) |
Nov 25, 2016 | 83.48 | 83.48 | 82.21 | 82.39 | 51,436 | -1.00(-1.20%) |
Nov 23, 2016 | 83.39 | 83.39 | 83.39 | 0 | +0.41(+0.49%) | |
Nov 22, 2016 | 82.75 | 83.03 | 81.84 | 82.98 | 153,347 | +0.73(+0.89%) |
Nov 21, 2016 | 81.02 | 82.80 | 80.17 | 82.25 | 108,037 | +1.09(+1.35%) |
Nov 18, 2016 | 80.93 | 81.39 | 80.06 | 81.16 | 147,719 | +0.59(+0.74%) |
Nov 17, 2016 | 81.02 | 81.66 | 80.25 | 80.57 | 162,176 | -0.78(-0.95%) |
Nov 16, 2016 | 80.70 | 81.80 | 80.20 | 81.34 | 127,007 | +0.78(+0.96%) |
Nov 15, 2016 | 80.75 | 80.84 | 79.61 | 80.57 | 144,651 | -0.46(-0.56%) |
Nov 14, 2016 | 82.94 | 83.98 | 80.59 | 81.02 | 266,184 | -1.37(-1.66%) |
Nov 11, 2016 | 82.98 | 83.80 | 81.57 | 82.39 | 248,534 | -0.46(-0.55%) |
Nov 10, 2016 | 84.81 | 86.08 | 82.25 | 82.84 | 380,351 | -1.41(-1.68%) |
Nov 09, 2016 | 81.25 | 84.30 | 80.66 | 84.26 | 158,250 | +1.78(+2.16%) |
Nov 08, 2016 | 80.88 | 83.12 | 80.88 | 82.48 | 201,945 | +1.14(+1.40%) |
Nov 07, 2016 | 80.34 | 82.58 | 79.15 | 81.34 | 182,880 | +2.23(+2.82%) |
Nov 04, 2016 | 78.92 | 80.66 | 78.29 | 79.11 | 132,074 | +0.59(+0.75%) |
Nov 03, 2016 | 78.56 | 79.29 | 78.10 | 78.51 | 167,544 | +0.09(+0.12%) |
Nov 02, 2016 | 80.25 | 80.75 | 78.19 | 78.42 | 155,845 | -1.69(-2.11%) |
Nov 01, 2016 | 82.98 | 82.98 | 80.06 | 80.11 | 294,945 | -2.83(-3.41%) |
Oct 31, 2016 | 81.89 | 84.58 | 81.39 | 82.94 | 248,196 | +1.69(+2.08%) |
Oct 28, 2016 | 81.16 | 85.72 | 78.25 | 81.25 | 465,799 | +2.74(+3.48%) |
Oct 27, 2016 | 78.92 | 79.61 | 78.42 | 78.51 | 93,734 | -0.05(-0.06%) |
Oct 26, 2016 | 78.97 | 79.24 | 78.38 | 78.56 | 80,485 | -0.64(-0.81%) |
Oct 25, 2016 | 79.24 | 79.38 | 78.79 | 79.20 | 52,090 | -0.41(-0.52%) |
Oct 24, 2016 | 78.79 | 80.10 | 78.65 | 79.61 | 56,804 | +0.96(+1.22%) |
Oct 21, 2016 | 78.51 | 79.24 | 78.10 | 78.65 | 97,289 | -0.50(-0.63%) |
Oct 20, 2016 | 78.74 | 79.29 | 77.97 | 79.15 | 88,179 | +0.18(+0.23%) |
Oct 19, 2016 | 78.74 | 79.06 | 77.74 | 78.97 | 72,147 | +0.64(+0.81%) |
Oct 18, 2016 | 78.97 | 79.38 | 77.78 | 78.33 | 98,479 | +0.05(+0.06%) |
Oct 17, 2016 | 78.42 | 78.70 | 77.92 | 78.29 | 73,609 | -0.16(-0.20%) |
Oct 14, 2016 | 77.66 | 79.17 | 77.20 | 78.44 | 161,357 | +0.69(+0.89%) |
Oct 13, 2016 | 77.48 | 78.29 | 76.33 | 77.75 | 104,219 | -0.32(-0.41%) |
Oct 12, 2016 | 77.74 | 78.71 | 77.44 | 78.07 | 131,111 | +0.13(+0.16%) |
Oct 11, 2016 | 78.08 | 78.18 | 77.48 | 77.94 | 130,392 | -0.47(-0.60%) |
Oct 10, 2016 | 78.65 | 79.65 | 77.99 | 78.41 | 136,205 | +0.04(+0.05%) |
Oct 07, 2016 | 76.19 | 78.61 | 76.05 | 78.38 | 196,895 | +2.53(+3.33%) |
Oct 06, 2016 | 76.05 | 76.34 | 74.96 | 75.85 | 111,053 | -0.51(-0.67%) |
Oct 05, 2016 | 74.75 | 76.49 | 73.99 | 76.36 | 130,215 | +1.61(+2.16%) |
Oct 04, 2016 | 74.77 | 75.50 | 74.40 | 74.75 | 75,828 | -0.03(-0.04%) |