Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 82.45 | 82.45 | 82.45 | 0 | -0.39(-0.47%) | |
Dec 29, 2016 | 82.16 | 83.19 | 82.09 | 82.84 | 217,578 | +0.47(+0.57%) |
Dec 28, 2016 | 82.32 | 83.14 | 82.15 | 82.37 | 202,090 | -0.05(-0.06%) |
Dec 27, 2016 | 82.08 | 83.14 | 81.70 | 82.42 | 257,900 | +0.73(+0.89%) |
Dec 23, 2016 | 81.69 | 81.69 | 81.69 | 0 | +0.13(+0.15%) | |
Dec 22, 2016 | 82.39 | 82.56 | 81.46 | 81.57 | 254,930 | -0.68(-0.83%) |
Dec 21, 2016 | 81.79 | 82.97 | 81.64 | 82.25 | 286,320 | +0.36(+0.44%) |
Dec 20, 2016 | 82.49 | 82.72 | 81.34 | 81.89 | 378,280 | -0.74(-0.89%) |
Dec 19, 2016 | 82.65 | 83.01 | 82.18 | 82.63 | 387,730 | +0.37(+0.45%) |
Dec 16, 2016 | 83.06 | 83.91 | 82.13 | 82.26 | 683,282 | -0.65(-0.79%) |
Dec 15, 2016 | 82.35 | 83.13 | 81.69 | 82.91 | 251,554 | +0.62(+0.76%) |
Dec 14, 2016 | 82.58 | 84.07 | 81.74 | 82.29 | 233,393 | +0.17(+0.21%) |
Dec 13, 2016 | 82.19 | 83.10 | 81.82 | 82.11 | 327,589 | +0.03(+0.04%) |
Dec 12, 2016 | 81.21 | 82.60 | 81.21 | 82.08 | 254,214 | +0.23(+0.28%) |
Dec 09, 2016 | 81.84 | 82.60 | 81.40 | 81.85 | 269,972 | -0.02(-0.02%) |
Dec 08, 2016 | 81.26 | 82.19 | 80.93 | 81.87 | 247,056 | +0.73(+0.90%) |
Dec 07, 2016 | 80.90 | 81.51 | 79.94 | 81.14 | 325,109 | +0.09(+0.11%) |
Dec 06, 2016 | 79.60 | 81.10 | 79.08 | 81.05 | 341,589 | +1.88(+2.37%) |
Dec 05, 2016 | 78.60 | 79.99 | 78.29 | 79.17 | 412,255 | +0.87(+1.10%) |
Dec 02, 2016 | 77.36 | 79.02 | 77.36 | 78.31 | 315,410 | +0.83(+1.07%) |
Dec 01, 2016 | 78.92 | 79.45 | 77.22 | 77.48 | 406,602 | -1.39(-1.76%) |
Nov 30, 2016 | 79.98 | 80.87 | 78.82 | 78.87 | 404,290 | -1.16(-1.45%) |
Nov 29, 2016 | 79.74 | 80.55 | 79.37 | 80.03 | 319,355 | +0.64(+0.81%) |
Nov 28, 2016 | 79.25 | 79.88 | 79.13 | 79.39 | 331,594 | -0.35(-0.44%) |
Nov 25, 2016 | 79.49 | 79.86 | 79.11 | 79.74 | 86,221 | +0.52(+0.66%) |
Nov 23, 2016 | 79.21 | 79.21 | 79.21 | 0 | +0.94(+1.20%) | |
Nov 22, 2016 | 78.04 | 78.41 | 76.90 | 78.27 | 276,825 | +0.21(+0.27%) |
Nov 21, 2016 | 77.92 | 79.06 | 77.55 | 78.06 | 289,828 | +0.17(+0.21%) |
Nov 18, 2016 | 77.85 | 78.37 | 77.61 | 77.89 | 293,544 | -0.05(-0.06%) |
Nov 17, 2016 | 76.92 | 78.27 | 76.72 | 77.94 | 249,179 | +0.64(+0.83%) |
Nov 16, 2016 | 76.96 | 77.88 | 76.81 | 77.30 | 379,499 | +0.21(+0.28%) |
Nov 15, 2016 | 75.07 | 77.22 | 74.73 | 77.09 | 341,317 | +2.03(+2.71%) |
Nov 14, 2016 | 75.34 | 75.66 | 74.71 | 75.05 | 477,888 | -0.32(-0.43%) |
Nov 11, 2016 | 75.19 | 75.75 | 74.93 | 75.37 | 334,348 | +0.05(+0.06%) |
Nov 10, 2016 | 75.98 | 76.39 | 75.01 | 75.33 | 498,103 | -0.06(-0.08%) |
Nov 09, 2016 | 73.34 | 75.77 | 71.75 | 75.38 | 437,492 | -0.01(-0.01%) |
Nov 08, 2016 | 75.17 | 76.03 | 74.70 | 75.39 | 499,695 | +0.16(+0.21%) |
Nov 07, 2016 | 74.34 | 75.61 | 74.10 | 75.24 | 870,301 | +1.96(+2.68%) |
Nov 04, 2016 | 72.85 | 74.29 | 72.38 | 73.28 | 429,306 | +0.72(+0.99%) |
Nov 03, 2016 | 72.46 | 73.15 | 72.31 | 72.56 | 435,450 | +0.21(+0.30%) |
Nov 02, 2016 | 72.18 | 73.43 | 72.04 | 72.34 | 455,108 | +0.17(+0.23%) |
Nov 01, 2016 | 73.67 | 74.14 | 71.94 | 72.18 | 762,801 | -1.72(-2.33%) |
Oct 31, 2016 | 71.52 | 74.20 | 70.72 | 73.90 | 1,230,340 | +2.65(+3.72%) |
Oct 28, 2016 | 71.19 | 71.31 | 70.31 | 71.24 | 585,755 | +0.86(+1.22%) |
Oct 27, 2016 | 69.11 | 70.94 | 68.86 | 70.39 | 652,160 | +1.80(+2.62%) |
Oct 26, 2016 | 68.96 | 68.98 | 68.20 | 68.59 | 466,213 | -0.54(-0.79%) |
Oct 25, 2016 | 69.89 | 69.96 | 69.06 | 69.13 | 258,300 | -1.01(-1.44%) |
Oct 24, 2016 | 71.23 | 71.23 | 70.00 | 70.15 | 148,738 | +0.48(+0.68%) |
Oct 21, 2016 | 70.07 | 70.07 | 69.57 | 69.67 | 215,040 | -0.79(-1.12%) |
Oct 20, 2016 | 70.51 | 71.61 | 70.37 | 70.46 | 227,510 | -0.23(-0.33%) |
Oct 19, 2016 | 70.72 | 71.13 | 70.60 | 70.69 | 400,992 | -0.23(-0.33%) |
Oct 18, 2016 | 71.14 | 71.45 | 70.85 | 70.92 | 310,798 | +0.35(+0.50%) |
Oct 17, 2016 | 70.51 | 70.90 | 70.37 | 70.57 | 227,120 | -0.10(-0.14%) |
Oct 14, 2016 | 71.41 | 71.59 | 70.66 | 70.67 | 245,950 | -0.22(-0.31%) |
Oct 13, 2016 | 71.11 | 71.74 | 70.84 | 70.89 | 327,811 | -0.85(-1.19%) |
Oct 12, 2016 | 72.19 | 72.19 | 71.38 | 71.75 | 372,508 | -0.21(-0.30%) |
Oct 11, 2016 | 73.19 | 73.19 | 71.45 | 71.96 | 579,339 | -1.39(-1.89%) |
Oct 10, 2016 | 73.34 | 74.36 | 73.31 | 73.35 | 187,775 | +0.16(+0.21%) |
Oct 07, 2016 | 72.57 | 73.43 | 72.56 | 73.19 | 695,965 | +0.51(+0.71%) |
Oct 06, 2016 | 71.56 | 72.69 | 71.17 | 72.68 | 443,134 | +0.91(+1.27%) |
Oct 05, 2016 | 71.17 | 72.47 | 71.00 | 71.77 | 453,901 | +0.70(+0.98%) |
Oct 04, 2016 | 72.49 | 72.58 | 70.91 | 71.07 | 306,141 | -1.19(-1.65%) |