Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 76.37 | 76.37 | 76.37 | 0 | +1.04(+1.38%) | |
Dec 29, 2016 | 74.87 | 75.71 | 74.38 | 75.33 | 658,378 | +0.55(+0.73%) |
Dec 28, 2016 | 75.30 | 75.53 | 74.37 | 74.78 | 769,984 | -0.34(-0.46%) |
Dec 27, 2016 | 74.62 | 75.54 | 74.41 | 75.13 | 764,511 | +0.62(+0.84%) |
Dec 23, 2016 | 74.50 | 74.50 | 74.50 | 0 | +0.11(+0.15%) | |
Dec 22, 2016 | 73.70 | 74.55 | 73.37 | 74.39 | 1,066,069 | +0.83(+1.12%) |
Dec 21, 2016 | 75.77 | 76.38 | 73.48 | 73.57 | 1,762,331 | -2.42(-3.18%) |
Dec 20, 2016 | 75.52 | 75.99 | 75.12 | 75.98 | 1,183,259 | +0.42(+0.56%) |
Dec 19, 2016 | 76.04 | 76.23 | 75.09 | 75.56 | 1,534,381 | +0.14(+0.19%) |
Dec 16, 2016 | 75.17 | 76.39 | 74.88 | 75.42 | 5,942,170 | +0.97(+1.31%) |
Dec 15, 2016 | 73.46 | 75.53 | 73.22 | 74.45 | 1,977,633 | +0.59(+0.80%) |
Dec 14, 2016 | 74.65 | 74.65 | 73.58 | 73.85 | 2,163,490 | -0.73(-0.97%) |
Dec 13, 2016 | 74.29 | 75.11 | 73.87 | 74.58 | 1,826,286 | +0.68(+0.92%) |
Dec 12, 2016 | 72.23 | 74.00 | 71.94 | 73.90 | 1,594,298 | +1.19(+1.64%) |
Dec 09, 2016 | 72.06 | 73.34 | 71.70 | 72.71 | 1,758,188 | +0.86(+1.19%) |
Dec 08, 2016 | 69.28 | 72.27 | 69.14 | 71.85 | 1,630,902 | +2.44(+3.52%) |
Dec 07, 2016 | 69.26 | 69.68 | 68.71 | 69.41 | 2,016,979 | +0.40(+0.58%) |
Dec 06, 2016 | 69.26 | 70.03 | 68.60 | 69.01 | 2,195,959 | -0.30(-0.43%) |
Dec 05, 2016 | 69.64 | 69.75 | 68.31 | 69.31 | 2,284,657 | -0.36(-0.51%) |
Dec 02, 2016 | 70.92 | 71.20 | 69.01 | 69.67 | 2,940,149 | +0.34(+0.48%) |
Dec 01, 2016 | 71.29 | 71.48 | 68.41 | 69.33 | 31,617,832 | -2.13(-2.98%) |
Nov 30, 2016 | 73.21 | 73.78 | 70.77 | 71.46 | 8,556,809 | -1.70(-2.32%) |
Nov 29, 2016 | 71.95 | 74.40 | 71.72 | 73.16 | 1,925,071 | +1.21(+1.68%) |
Nov 28, 2016 | 71.48 | 72.65 | 71.48 | 71.95 | 1,207,059 | +0.58(+0.81%) |
Nov 25, 2016 | 70.80 | 71.82 | 70.50 | 71.37 | 392,164 | +0.52(+0.74%) |
Nov 23, 2016 | 70.85 | 70.85 | 70.85 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 69.66 | 70.95 | 69.60 | 70.88 | 903,988 | +1.47(+2.11%) |
Nov 21, 2016 | 69.58 | 70.17 | 69.21 | 69.41 | 649,343 | -0.04(-0.06%) |
Nov 18, 2016 | 69.92 | 70.43 | 69.05 | 69.45 | 514,794 | -0.50(-0.71%) |
Nov 17, 2016 | 70.54 | 71.19 | 69.73 | 69.95 | 499,874 | -0.97(-1.36%) |
Nov 16, 2016 | 70.14 | 71.09 | 69.72 | 70.91 | 717,812 | +0.73(+1.03%) |
Nov 15, 2016 | 72.44 | 72.86 | 69.87 | 70.19 | 819,691 | -2.11(-2.91%) |
Nov 14, 2016 | 71.13 | 72.57 | 69.93 | 72.30 | 901,519 | +0.76(+1.06%) |
Nov 11, 2016 | 71.44 | 72.91 | 71.44 | 71.54 | 893,585 | +0.13(+0.19%) |
Nov 10, 2016 | 72.83 | 73.50 | 70.07 | 71.41 | 1,155,801 | -1.71(-2.34%) |
Nov 09, 2016 | 73.88 | 74.04 | 72.51 | 73.11 | 1,166,574 | -1.15(-1.55%) |
Nov 08, 2016 | 73.24 | 74.64 | 72.93 | 74.27 | 797,869 | +1.01(+1.37%) |
Nov 07, 2016 | 74.26 | 74.40 | 72.92 | 73.26 | 1,436,570 | -0.16(-0.22%) |
Nov 04, 2016 | 73.06 | 73.78 | 72.53 | 73.43 | 959,155 | +0.37(+0.50%) |
Nov 03, 2016 | 72.26 | 73.41 | 71.76 | 73.06 | 826,792 | +0.87(+1.20%) |
Nov 02, 2016 | 71.99 | 73.08 | 71.96 | 72.19 | 1,082,687 | +0.27(+0.38%) |
Nov 01, 2016 | 72.15 | 72.56 | 71.23 | 71.92 | 792,583 | -0.41(-0.57%) |
Oct 31, 2016 | 70.52 | 72.53 | 70.52 | 72.33 | 1,222,140 | +1.87(+2.66%) |
Oct 28, 2016 | 70.77 | 71.77 | 69.46 | 70.46 | 1,703,142 | +0.29(+0.41%) |
Oct 27, 2016 | 72.12 | 72.12 | 69.78 | 70.17 | 934,177 | -2.01(-2.79%) |
Oct 26, 2016 | 72.12 | 72.41 | 71.16 | 72.19 | 617,675 | -0.19(-0.26%) |
Oct 25, 2016 | 71.85 | 72.61 | 71.54 | 72.37 | 381,773 | +0.15(+0.21%) |
Oct 24, 2016 | 72.99 | 72.99 | 71.77 | 72.22 | 505,490 | +0.27(+0.38%) |
Oct 21, 2016 | 71.37 | 72.07 | 71.04 | 71.95 | 537,813 | +0.19(+0.26%) |
Oct 20, 2016 | 72.17 | 72.86 | 71.39 | 71.76 | 959,331 | +0.55(+0.77%) |
Oct 19, 2016 | 71.45 | 71.75 | 70.98 | 71.22 | 788,808 | -0.46(-0.64%) |
Oct 18, 2016 | 71.18 | 71.79 | 70.63 | 71.68 | 907,476 | +1.06(+1.50%) |
Oct 17, 2016 | 70.08 | 70.90 | 69.49 | 70.62 | 1,346,686 | +1.21(+1.74%) |
Oct 14, 2016 | 69.42 | 69.74 | 68.62 | 69.41 | 955,815 | +0.09(+0.12%) |
Oct 13, 2016 | 67.86 | 69.95 | 67.84 | 69.32 | 1,446,592 | +1.47(+2.16%) |
Oct 12, 2016 | 66.66 | 67.92 | 66.55 | 67.86 | 578,246 | +1.47(+2.22%) |
Oct 11, 2016 | 67.13 | 67.26 | 66.31 | 66.38 | 970,807 | -0.88(-1.31%) |
Oct 10, 2016 | 66.55 | 67.55 | 66.55 | 67.26 | 588,057 | +0.83(+1.24%) |
Oct 07, 2016 | 67.23 | 68.08 | 65.69 | 66.44 | 1,615,551 | -0.56(-0.84%) |
Oct 06, 2016 | 67.40 | 67.92 | 66.30 | 67.00 | 1,026,687 | -0.73(-1.08%) |
Oct 05, 2016 | 70.21 | 70.39 | 67.22 | 67.74 | 1,178,289 | -2.20(-3.15%) |
Oct 04, 2016 | 71.01 | 71.01 | 69.40 | 69.94 | 889,389 | -1.15(-1.62%) |