Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 75.75 | 75.75 | 75.75 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 76.78 | 76.90 | 75.50 | 75.64 | 2,421,492 | -0.94(-1.22%) |
Dec 28, 2016 | 78.14 | 78.14 | 76.27 | 76.58 | 2,570,276 | -1.36(-1.75%) |
Dec 27, 2016 | 78.35 | 78.35 | 77.84 | 77.94 | 2,333,298 | +0.07(+0.09%) |
Dec 23, 2016 | 77.87 | 77.87 | 77.87 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.09 | 78.17 | 76.96 | 77.44 | 3,018,239 | -1.09(-1.38%) |
Dec 21, 2016 | 78.83 | 78.94 | 78.26 | 78.53 | 2,833,732 | -0.16(-0.20%) |
Dec 20, 2016 | 78.59 | 78.88 | 78.15 | 78.69 | 2,379,857 | +0.50(+0.64%) |
Dec 19, 2016 | 78.11 | 78.31 | 77.38 | 78.18 | 3,752,201 | +0.32(+0.41%) |
Dec 16, 2016 | 78.72 | 78.72 | 77.32 | 77.86 | 10,791,446 | -0.60(-0.76%) |
Dec 15, 2016 | 77.77 | 79.57 | 77.31 | 78.46 | 4,130,096 | +1.22(+1.59%) |
Dec 14, 2016 | 77.11 | 78.25 | 76.49 | 77.24 | 4,142,250 | -0.43(-0.56%) |
Dec 13, 2016 | 77.92 | 78.22 | 76.69 | 77.67 | 3,311,523 | +0.03(+0.03%) |
Dec 12, 2016 | 78.28 | 79.09 | 77.38 | 77.64 | 3,901,648 | -0.89(-1.14%) |
Dec 09, 2016 | 78.68 | 78.70 | 77.58 | 78.54 | 3,948,039 | -0.14(-0.18%) |
Dec 08, 2016 | 78.08 | 79.35 | 77.35 | 78.68 | 3,663,180 | +0.89(+1.15%) |
Dec 07, 2016 | 76.06 | 77.97 | 75.77 | 77.78 | 3,353,965 | +1.51(+1.98%) |
Dec 06, 2016 | 75.54 | 76.31 | 74.41 | 76.27 | 3,924,249 | +0.98(+1.30%) |
Dec 05, 2016 | 75.09 | 75.85 | 75.01 | 75.29 | 4,902,828 | +0.62(+0.83%) |
Dec 02, 2016 | 75.08 | 75.21 | 73.96 | 74.67 | 5,858,299 | -0.53(-0.70%) |
Dec 01, 2016 | 73.33 | 75.34 | 73.09 | 75.20 | 6,077,150 | +2.23(+3.06%) |
Nov 30, 2016 | 72.76 | 73.40 | 72.35 | 72.97 | 4,377,152 | +1.25(+1.74%) |
Nov 29, 2016 | 72.43 | 72.55 | 71.59 | 71.72 | 2,582,862 | -0.56(-0.77%) |
Nov 28, 2016 | 72.86 | 73.41 | 72.15 | 72.28 | 3,890,177 | -1.15(-1.57%) |
Nov 25, 2016 | 73.16 | 73.63 | 72.89 | 73.43 | 1,822,684 | -0.04(-0.06%) |
Nov 23, 2016 | 73.48 | 73.48 | 73.48 | 0 | +1.76(+2.46%) | |
Nov 22, 2016 | 72.42 | 72.83 | 71.58 | 71.71 | 4,380,442 | -0.54(-0.75%) |
Nov 21, 2016 | 71.84 | 72.37 | 71.26 | 72.25 | 3,588,660 | +1.04(+1.46%) |
Nov 18, 2016 | 70.67 | 71.54 | 70.39 | 71.21 | 2,656,240 | +0.39(+0.55%) |
Nov 17, 2016 | 69.68 | 70.82 | 68.87 | 70.82 | 3,539,070 | +1.16(+1.67%) |
Nov 16, 2016 | 69.79 | 70.33 | 68.98 | 69.66 | 4,273,387 | -1.68(-2.35%) |
Nov 15, 2016 | 71.44 | 71.80 | 69.35 | 71.33 | 7,188,010 | -1.40(-1.92%) |
Nov 14, 2016 | 70.32 | 72.78 | 70.29 | 72.73 | 6,341,749 | +2.41(+3.42%) |
Nov 11, 2016 | 68.38 | 70.55 | 68.36 | 70.32 | 5,314,706 | +1.53(+2.22%) |
Nov 10, 2016 | 66.57 | 69.20 | 66.57 | 68.80 | 8,414,103 | +2.54(+3.84%) |
Nov 09, 2016 | 63.95 | 66.56 | 63.60 | 66.25 | 15,267,429 | +3.35(+5.33%) |
Nov 08, 2016 | 63.81 | 63.81 | 62.43 | 62.90 | 7,663,683 | -1.73(-2.67%) |
Nov 07, 2016 | 64.14 | 64.77 | 64.14 | 64.63 | 4,778,522 | +1.50(+2.38%) |
Nov 04, 2016 | 62.52 | 63.63 | 62.10 | 63.13 | 4,222,929 | +0.67(+1.08%) |
Nov 03, 2016 | 62.87 | 63.26 | 62.30 | 62.45 | 6,546,591 | -0.25(-0.40%) |
Nov 02, 2016 | 63.11 | 63.33 | 62.34 | 62.70 | 4,669,385 | -0.54(-0.85%) |
Nov 01, 2016 | 64.27 | 64.34 | 62.54 | 63.24 | 4,594,238 | -0.70(-1.09%) |
Oct 31, 2016 | 64.88 | 64.89 | 63.76 | 63.94 | 4,017,696 | -0.51(-0.79%) |
Oct 28, 2016 | 64.64 | 64.84 | 63.86 | 64.45 | 4,377,825 | -0.15(-0.23%) |
Oct 27, 2016 | 65.37 | 65.51 | 64.16 | 64.59 | 3,118,900 | -0.54(-0.84%) |
Oct 26, 2016 | 63.45 | 65.77 | 63.00 | 65.14 | 5,480,062 | +0.03(+0.05%) |
Oct 25, 2016 | 65.02 | 65.44 | 64.77 | 65.10 | 5,085,822 | -0.01(-0.01%) |
Oct 24, 2016 | 65.13 | 65.40 | 64.96 | 65.11 | 3,598,635 | +0.44(+0.68%) |
Oct 21, 2016 | 63.75 | 64.85 | 63.64 | 64.67 | 4,571,191 | +0.33(+0.51%) |
Oct 20, 2016 | 63.70 | 64.97 | 63.35 | 64.34 | 5,214,319 | +0.77(+1.21%) |
Oct 19, 2016 | 62.26 | 63.68 | 62.23 | 63.57 | 3,876,519 | +1.41(+2.26%) |
Oct 18, 2016 | 62.74 | 62.81 | 61.88 | 62.17 | 3,614,138 | +0.18(+0.29%) |
Oct 17, 2016 | 62.10 | 62.49 | 61.95 | 61.99 | 4,516,159 | +0.22(+0.35%) |
Oct 14, 2016 | 61.92 | 62.35 | 61.51 | 61.77 | 3,326,479 | +0.40(+0.65%) |
Oct 13, 2016 | 61.61 | 61.91 | 60.88 | 61.37 | 5,586,726 | -0.85(-1.37%) |
Oct 12, 2016 | 62.00 | 62.55 | 61.95 | 62.23 | 2,584,701 | -0.09(-0.14%) |
Oct 11, 2016 | 63.25 | 63.42 | 62.04 | 62.31 | 2,611,030 | -1.01(-1.60%) |
Oct 10, 2016 | 63.56 | 63.81 | 63.25 | 63.32 | 2,038,282 | +0.24(+0.38%) |
Oct 07, 2016 | 63.16 | 63.65 | 62.77 | 63.08 | 3,120,972 | +0.01(+0.01%) |
Oct 06, 2016 | 63.58 | 63.69 | 62.51 | 63.07 | 3,777,932 | -0.57(-0.90%) |
Oct 05, 2016 | 63.05 | 63.96 | 63.05 | 63.64 | 3,620,140 | +0.81(+1.29%) |
Oct 04, 2016 | 62.57 | 63.24 | 62.40 | 62.83 | 4,746,033 | +0.54(+0.87%) |