Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 76.07 | 76.07 | 76.07 | 0 | +0.09(+0.12%) | |
Dec 29, 2016 | 76.81 | 77.46 | 75.83 | 75.98 | 469,736 | -1.01(-1.31%) |
Dec 28, 2016 | 76.73 | 77.44 | 76.28 | 76.99 | 652,157 | +0.24(+0.31%) |
Dec 27, 2016 | 76.77 | 77.11 | 76.33 | 76.75 | 340,811 | +0.28(+0.37%) |
Dec 23, 2016 | 76.47 | 76.47 | 76.47 | 0 | -0.09(-0.12%) | |
Dec 22, 2016 | 78.20 | 79.76 | 76.19 | 76.56 | 852,699 | -1.34(-1.72%) |
Dec 21, 2016 | 79.14 | 79.16 | 77.81 | 77.90 | 781,833 | -1.46(-1.84%) |
Dec 20, 2016 | 78.15 | 79.41 | 78.00 | 79.36 | 1,307,539 | +1.27(+1.63%) |
Dec 19, 2016 | 78.13 | 78.50 | 77.92 | 78.09 | 671,424 | +0.19(+0.24%) |
Dec 16, 2016 | 78.83 | 78.83 | 77.87 | 77.90 | 1,500,259 | -1.06(-1.34%) |
Dec 15, 2016 | 79.20 | 79.34 | 78.58 | 78.96 | 1,056,245 | -0.16(-0.20%) |
Dec 14, 2016 | 80.00 | 80.53 | 78.98 | 79.12 | 827,751 | -0.80(-1.00%) |
Dec 13, 2016 | 79.63 | 80.44 | 79.14 | 79.92 | 1,146,580 | +0.39(+0.49%) |
Dec 12, 2016 | 82.16 | 82.23 | 79.32 | 79.53 | 923,822 | -2.60(-3.17%) |
Dec 09, 2016 | 81.99 | 82.50 | 81.34 | 82.13 | 758,167 | +0.52(+0.64%) |
Dec 08, 2016 | 80.17 | 81.67 | 80.17 | 81.61 | 520,145 | +1.45(+1.81%) |
Dec 07, 2016 | 79.69 | 80.20 | 78.85 | 80.16 | 683,901 | +0.35(+0.44%) |
Dec 06, 2016 | 79.08 | 79.91 | 79.03 | 79.81 | 1,122,125 | +0.35(+0.44%) |
Dec 05, 2016 | 78.56 | 79.66 | 78.32 | 79.46 | 681,140 | +1.11(+1.42%) |
Dec 02, 2016 | 77.94 | 78.57 | 77.24 | 78.35 | 653,739 | +0.78(+1.01%) |
Dec 01, 2016 | 78.45 | 79.18 | 77.24 | 77.57 | 1,009,866 | -1.28(-1.62%) |
Nov 30, 2016 | 79.12 | 79.19 | 77.98 | 78.85 | 984,590 | -0.27(-0.34%) |
Nov 29, 2016 | 80.28 | 80.68 | 79.03 | 79.12 | 822,729 | -1.01(-1.26%) |
Nov 28, 2016 | 80.63 | 81.26 | 79.72 | 80.13 | 508,475 | -1.09(-1.34%) |
Nov 25, 2016 | 79.90 | 81.49 | 79.69 | 81.22 | 248,268 | +1.43(+1.79%) |
Nov 23, 2016 | 79.79 | 79.79 | 79.79 | 0 | -0.11(-0.14%) | |
Nov 22, 2016 | 81.07 | 81.07 | 79.74 | 79.90 | 476,568 | -0.77(-0.95%) |
Nov 21, 2016 | 80.18 | 81.03 | 79.35 | 80.67 | 465,722 | +0.63(+0.79%) |
Nov 18, 2016 | 80.87 | 81.17 | 79.85 | 80.04 | 578,976 | -0.93(-1.15%) |
Nov 17, 2016 | 79.85 | 81.08 | 79.70 | 80.97 | 559,534 | +1.28(+1.61%) |
Nov 16, 2016 | 78.66 | 79.78 | 78.09 | 79.69 | 765,673 | +0.94(+1.19%) |
Nov 15, 2016 | 79.33 | 80.07 | 78.63 | 78.75 | 703,911 | -0.06(-0.08%) |
Nov 14, 2016 | 81.23 | 82.28 | 78.74 | 78.81 | 922,506 | -2.55(-3.13%) |
Nov 11, 2016 | 80.74 | 81.52 | 80.38 | 81.36 | 630,290 | +0.31(+0.38%) |
Nov 10, 2016 | 82.23 | 83.12 | 80.79 | 81.05 | 861,572 | -1.00(-1.22%) |
Nov 09, 2016 | 79.99 | 82.47 | 79.54 | 82.05 | 997,709 | +0.57(+0.70%) |
Nov 08, 2016 | 81.47 | 81.99 | 81.36 | 81.48 | 553,489 | -0.40(-0.49%) |
Nov 07, 2016 | 81.15 | 81.90 | 80.35 | 81.88 | 814,005 | +2.11(+2.65%) |
Nov 04, 2016 | 80.41 | 80.92 | 79.73 | 79.77 | 1,436,794 | -0.62(-0.77%) |
Nov 03, 2016 | 80.84 | 81.48 | 80.27 | 80.39 | 612,273 | -0.44(-0.54%) |
Nov 02, 2016 | 82.81 | 82.82 | 80.81 | 80.83 | 1,243,630 | -2.26(-2.72%) |
Nov 01, 2016 | 84.00 | 84.94 | 82.29 | 83.09 | 886,946 | -0.93(-1.11%) |
Oct 31, 2016 | 84.61 | 84.93 | 83.89 | 84.02 | 1,222,985 | -0.61(-0.72%) |
Oct 28, 2016 | 83.17 | 86.98 | 80.76 | 84.63 | 2,206,049 | +3.87(+4.79%) |
Oct 27, 2016 | 79.64 | 80.94 | 79.02 | 80.76 | 1,327,741 | +1.54(+1.94%) |
Oct 26, 2016 | 79.44 | 79.95 | 78.84 | 79.22 | 797,125 | -0.42(-0.53%) |
Oct 25, 2016 | 80.10 | 81.19 | 79.46 | 79.64 | 1,089,051 | -1.73(-2.13%) |
Oct 24, 2016 | 81.63 | 81.90 | 80.80 | 81.37 | 1,349,210 | -0.19(-0.23%) |
Oct 21, 2016 | 80.70 | 84.16 | 80.62 | 81.56 | 2,909,340 | +5.00(+6.53%) |
Oct 20, 2016 | 75.86 | 76.72 | 75.21 | 76.56 | 759,825 | +0.66(+0.87%) |
Oct 19, 2016 | 75.84 | 76.20 | 75.74 | 75.90 | 561,372 | +0.21(+0.28%) |
Oct 18, 2016 | 76.01 | 76.05 | 75.59 | 75.69 | 597,865 | +0.49(+0.65%) |
Oct 17, 2016 | 75.80 | 75.95 | 75.15 | 75.20 | 370,973 | -0.51(-0.67%) |
Oct 14, 2016 | 75.66 | 76.29 | 75.33 | 75.71 | 801,206 | +0.50(+0.66%) |
Oct 13, 2016 | 75.60 | 75.60 | 74.46 | 75.21 | 609,253 | -1.04(-1.36%) |
Oct 12, 2016 | 75.36 | 76.31 | 75.14 | 76.25 | 793,617 | +0.78(+1.03%) |
Oct 11, 2016 | 76.52 | 76.54 | 75.26 | 75.47 | 455,001 | -1.10(-1.44%) |
Oct 10, 2016 | 76.57 | 77.06 | 76.48 | 76.57 | 431,161 | +0.21(+0.28%) |
Oct 07, 2016 | 77.45 | 77.83 | 76.01 | 76.36 | 578,333 | -0.92(-1.19%) |
Oct 06, 2016 | 77.68 | 77.80 | 77.04 | 77.28 | 833,653 | -0.57(-0.73%) |
Oct 05, 2016 | 78.21 | 78.44 | 77.49 | 77.85 | 966,411 | -0.19(-0.24%) |
Oct 04, 2016 | 78.78 | 79.26 | 77.87 | 78.04 | 904,364 | -0.79(-1.00%) |