Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 74.06 | 74.06 | 74.06 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 74.63 | 75.37 | 73.81 | 74.07 | 52,222 | -0.45(-0.60%) |
Dec 28, 2016 | 76.36 | 76.36 | 74.33 | 74.52 | 42,730 | -1.55(-2.03%) |
Dec 27, 2016 | 75.49 | 76.23 | 75.49 | 76.06 | 37,452 | +0.67(+0.89%) |
Dec 23, 2016 | 75.39 | 75.39 | 75.39 | 0 | +0.32(+0.42%) | |
Dec 22, 2016 | 75.83 | 76.07 | 74.36 | 75.07 | 48,962 | -0.74(-0.97%) |
Dec 21, 2016 | 76.37 | 76.44 | 75.29 | 75.81 | 39,324 | -0.48(-0.63%) |
Dec 20, 2016 | 76.42 | 77.16 | 75.70 | 76.29 | 80,051 | +0.30(+0.39%) |
Dec 19, 2016 | 75.36 | 76.54 | 75.25 | 75.99 | 78,802 | +0.93(+1.24%) |
Dec 16, 2016 | 77.39 | 77.39 | 75.02 | 75.06 | 464,552 | -2.13(-2.76%) |
Dec 15, 2016 | 75.53 | 77.93 | 75.23 | 77.19 | 80,574 | +1.77(+2.35%) |
Dec 14, 2016 | 76.32 | 77.88 | 75.23 | 75.42 | 81,159 | -1.15(-1.51%) |
Dec 13, 2016 | 78.79 | 79.07 | 76.10 | 76.57 | 106,803 | -1.83(-2.33%) |
Dec 12, 2016 | 78.46 | 78.67 | 77.68 | 78.40 | 74,116 | -0.11(-0.14%) |
Dec 09, 2016 | 78.49 | 78.78 | 77.22 | 78.51 | 83,055 | +0.34(+0.43%) |
Dec 08, 2016 | 76.29 | 78.21 | 76.01 | 78.17 | 70,708 | +2.04(+2.69%) |
Dec 07, 2016 | 76.33 | 76.33 | 74.92 | 76.13 | 99,070 | +0.01(+0.01%) |
Dec 06, 2016 | 74.98 | 76.22 | 73.99 | 76.12 | 113,737 | +1.35(+1.80%) |
Dec 05, 2016 | 73.67 | 74.80 | 73.57 | 74.77 | 88,132 | +1.28(+1.74%) |
Dec 02, 2016 | 73.68 | 73.88 | 73.05 | 73.49 | 78,676 | -0.49(-0.66%) |
Dec 01, 2016 | 73.98 | 74.52 | 73.36 | 73.98 | 127,241 | +0.21(+0.28%) |
Nov 30, 2016 | 74.53 | 74.53 | 73.52 | 73.77 | 102,636 | -0.11(-0.15%) |
Nov 29, 2016 | 71.72 | 74.40 | 71.72 | 73.88 | 173,225 | +2.07(+2.89%) |
Nov 28, 2016 | 72.50 | 72.63 | 71.58 | 71.81 | 99,637 | -0.76(-1.05%) |
Nov 25, 2016 | 72.63 | 72.63 | 71.54 | 72.57 | 31,465 | +0.25(+0.35%) |
Nov 23, 2016 | 72.32 | 72.32 | 72.32 | 0 | -0.20(-0.27%) | |
Nov 22, 2016 | 71.17 | 72.57 | 70.85 | 72.52 | 88,897 | +1.81(+2.56%) |
Nov 21, 2016 | 70.93 | 71.29 | 70.11 | 70.70 | 103,596 | +0.23(+0.32%) |
Nov 18, 2016 | 71.38 | 71.48 | 70.23 | 70.48 | 110,084 | -0.70(-0.98%) |
Nov 17, 2016 | 71.51 | 72.41 | 71.08 | 71.17 | 79,858 | -0.34(-0.47%) |
Nov 16, 2016 | 71.27 | 71.90 | 70.73 | 71.51 | 113,185 | +0.03(+0.04%) |
Nov 15, 2016 | 70.60 | 71.62 | 69.51 | 71.48 | 135,040 | +0.68(+0.96%) |
Nov 14, 2016 | 70.85 | 71.56 | 69.62 | 70.80 | 220,942 | +0.56(+0.80%) |
Nov 11, 2016 | 68.04 | 70.32 | 67.41 | 70.24 | 128,435 | +2.23(+3.28%) |
Nov 10, 2016 | 67.02 | 68.38 | 65.68 | 68.01 | 201,626 | +1.84(+2.78%) |
Nov 09, 2016 | 63.39 | 66.53 | 63.39 | 66.17 | 144,451 | +1.68(+2.60%) |
Nov 08, 2016 | 63.93 | 65.20 | 63.93 | 64.49 | 75,191 | +0.53(+0.82%) |
Nov 07, 2016 | 63.49 | 64.72 | 63.49 | 63.97 | 74,615 | +1.02(+1.63%) |
Nov 04, 2016 | 62.11 | 63.59 | 62.11 | 62.94 | 92,590 | +0.41(+0.65%) |
Nov 03, 2016 | 62.15 | 62.57 | 61.51 | 62.53 | 79,029 | +0.44(+0.70%) |
Nov 02, 2016 | 62.83 | 63.31 | 61.96 | 62.10 | 68,069 | -0.73(-1.15%) |
Nov 01, 2016 | 64.76 | 64.76 | 62.61 | 62.82 | 225,683 | -1.57(-2.44%) |
Oct 31, 2016 | 63.85 | 64.52 | 62.80 | 64.39 | 132,176 | +0.74(+1.17%) |
Oct 28, 2016 | 63.43 | 64.66 | 63.38 | 63.65 | 61,490 | -0.05(-0.09%) |
Oct 27, 2016 | 64.02 | 64.02 | 63.14 | 63.70 | 52,167 | -0.12(-0.18%) |
Oct 26, 2016 | 63.92 | 65.20 | 63.50 | 63.82 | 54,388 | -0.59(-0.91%) |
Oct 25, 2016 | 66.12 | 66.12 | 64.18 | 64.41 | 69,536 | -1.64(-2.48%) |
Oct 24, 2016 | 65.83 | 66.59 | 65.55 | 66.05 | 60,738 | +0.63(+0.97%) |
Oct 21, 2016 | 65.26 | 65.60 | 63.98 | 65.42 | 84,517 | -0.66(-1.00%) |
Oct 20, 2016 | 67.63 | 68.13 | 65.71 | 66.08 | 150,575 | -1.69(-2.49%) |
Oct 19, 2016 | 68.06 | 69.01 | 67.34 | 67.77 | 141,349 | -0.57(-0.84%) |
Oct 18, 2016 | 66.12 | 70.37 | 65.86 | 68.34 | 228,775 | +4.75(+7.47%) |
Oct 17, 2016 | 64.28 | 64.63 | 63.55 | 63.59 | 82,657 | -0.57(-0.89%) |
Oct 14, 2016 | 65.15 | 65.79 | 63.86 | 64.16 | 124,880 | -0.70(-1.08%) |
Oct 13, 2016 | 65.03 | 65.38 | 64.05 | 64.86 | 55,888 | -0.67(-1.02%) |
Oct 12, 2016 | 65.25 | 66.12 | 64.84 | 65.53 | 44,955 | +0.40(+0.61%) |
Oct 11, 2016 | 66.69 | 66.69 | 64.85 | 65.13 | 62,874 | -1.62(-2.43%) |
Oct 10, 2016 | 65.82 | 67.31 | 65.71 | 66.75 | 82,582 | +1.13(+1.73%) |
Oct 07, 2016 | 66.79 | 66.79 | 64.90 | 65.62 | 72,011 | -1.05(-1.58%) |
Oct 06, 2016 | 65.84 | 66.95 | 65.72 | 66.67 | 61,776 | +0.54(+0.82%) |
Oct 05, 2016 | 65.78 | 66.45 | 65.44 | 66.12 | 78,060 | +0.56(+0.86%) |
Oct 04, 2016 | 66.19 | 66.83 | 65.40 | 65.56 | 80,768 | -0.45(-0.69%) |