Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 78.57 | 78.57 | 78.57 | 0 | -0.80(-1.00%) | |
Dec 29, 2016 | 79.64 | 79.99 | 78.53 | 79.37 | 191,160 | +0.08(+0.10%) |
Dec 28, 2016 | 80.47 | 80.99 | 78.86 | 79.29 | 127,446 | -1.06(-1.31%) |
Dec 27, 2016 | 79.99 | 81.29 | 79.80 | 80.34 | 152,606 | +0.37(+0.47%) |
Dec 23, 2016 | 79.97 | 79.97 | 79.97 | 0 | +0.75(+0.95%) | |
Dec 22, 2016 | 80.20 | 80.41 | 78.55 | 79.22 | 221,575 | -1.15(-1.43%) |
Dec 21, 2016 | 80.75 | 81.03 | 80.03 | 80.37 | 163,300 | -0.51(-0.63%) |
Dec 20, 2016 | 80.04 | 81.05 | 79.77 | 80.88 | 260,973 | +1.24(+1.55%) |
Dec 19, 2016 | 78.76 | 79.71 | 77.98 | 79.64 | 321,598 | +1.11(+1.41%) |
Dec 16, 2016 | 82.01 | 82.35 | 78.39 | 78.54 | 579,535 | -3.29(-4.02%) |
Dec 15, 2016 | 79.48 | 82.39 | 79.48 | 81.82 | 336,086 | +1.81(+2.26%) |
Dec 14, 2016 | 81.75 | 82.49 | 79.94 | 80.02 | 671,275 | -2.02(-2.46%) |
Dec 13, 2016 | 80.19 | 82.33 | 80.19 | 82.03 | 491,506 | +2.26(+2.83%) |
Dec 12, 2016 | 80.31 | 80.57 | 79.38 | 79.77 | 335,114 | -0.48(-0.60%) |
Dec 09, 2016 | 79.94 | 80.87 | 79.54 | 80.26 | 300,894 | +0.29(+0.37%) |
Dec 08, 2016 | 79.14 | 80.03 | 78.63 | 79.96 | 402,457 | +0.81(+1.03%) |
Dec 07, 2016 | 79.45 | 80.31 | 79.01 | 79.15 | 554,328 | -0.29(-0.36%) |
Dec 06, 2016 | 79.10 | 79.67 | 78.08 | 79.44 | 696,947 | +0.22(+0.28%) |
Dec 05, 2016 | 78.99 | 79.91 | 78.40 | 79.21 | 485,727 | +0.77(+0.98%) |
Dec 02, 2016 | 76.56 | 79.31 | 76.56 | 78.44 | 436,359 | +2.24(+2.94%) |
Dec 01, 2016 | 77.09 | 78.53 | 75.96 | 76.20 | 391,110 | -0.67(-0.88%) |
Nov 30, 2016 | 76.96 | 77.78 | 76.18 | 76.88 | 522,639 | +0.04(+0.06%) |
Nov 29, 2016 | 76.37 | 78.20 | 76.35 | 76.83 | 661,755 | +0.95(+1.25%) |
Nov 28, 2016 | 79.19 | 79.19 | 75.85 | 75.88 | 839,205 | -2.91(-3.69%) |
Nov 25, 2016 | 79.03 | 79.13 | 78.03 | 78.79 | 179,188 | +0.05(+0.07%) |
Nov 23, 2016 | 78.74 | 78.74 | 78.74 | 0 | -1.64(-2.04%) | |
Nov 22, 2016 | 80.82 | 81.41 | 78.97 | 80.38 | 286,226 | +0.45(+0.56%) |
Nov 21, 2016 | 80.17 | 81.02 | 79.89 | 79.93 | 475,728 | +0.21(+0.26%) |
Nov 18, 2016 | 78.86 | 79.84 | 78.08 | 79.72 | 317,504 | +1.02(+1.29%) |
Nov 17, 2016 | 78.74 | 79.55 | 77.34 | 78.71 | 353,367 | +0.43(+0.55%) |
Nov 16, 2016 | 77.91 | 78.92 | 76.37 | 78.28 | 788,393 | +1.73(+2.26%) |
Nov 15, 2016 | 76.00 | 77.92 | 75.70 | 76.55 | 603,283 | +0.85(+1.12%) |
Nov 14, 2016 | 73.24 | 75.92 | 73.20 | 75.70 | 776,508 | +2.38(+3.25%) |
Nov 11, 2016 | 77.67 | 78.62 | 71.69 | 73.32 | 1,136,514 | -5.09(-6.49%) |
Nov 10, 2016 | 81.08 | 83.44 | 77.94 | 78.41 | 1,558,826 | -1.74(-2.17%) |
Nov 09, 2016 | 79.14 | 82.39 | 78.28 | 80.15 | 1,337,620 | +1.38(+1.76%) |
Nov 08, 2016 | 77.83 | 79.08 | 76.28 | 78.76 | 793,563 | +0.95(+1.22%) |
Nov 07, 2016 | 77.87 | 79.41 | 77.33 | 77.82 | 467,319 | +1.33(+1.74%) |
Nov 04, 2016 | 76.50 | 79.00 | 75.88 | 76.48 | 505,077 | -0.37(-0.48%) |
Nov 03, 2016 | 78.37 | 79.28 | 76.78 | 76.85 | 422,045 | -1.09(-1.40%) |
Nov 02, 2016 | 77.37 | 78.60 | 76.87 | 77.94 | 445,627 | +0.50(+0.64%) |
Nov 01, 2016 | 79.42 | 80.22 | 77.22 | 77.45 | 637,492 | -1.89(-2.39%) |
Oct 31, 2016 | 80.14 | 80.46 | 78.55 | 79.34 | 511,164 | -0.28(-0.36%) |
Oct 28, 2016 | 79.27 | 79.96 | 78.13 | 79.62 | 460,671 | +0.18(+0.23%) |
Oct 27, 2016 | 77.51 | 79.62 | 77.34 | 79.44 | 614,981 | +1.93(+2.49%) |
Oct 26, 2016 | 79.14 | 79.32 | 77.22 | 77.51 | 809,332 | -2.60(-3.24%) |
Oct 25, 2016 | 80.33 | 81.72 | 80.00 | 80.11 | 524,128 | -0.40(-0.50%) |
Oct 24, 2016 | 81.26 | 81.64 | 79.81 | 80.52 | 436,925 | -0.34(-0.41%) |
Oct 21, 2016 | 79.93 | 81.48 | 79.15 | 80.85 | 365,621 | +0.41(+0.51%) |
Oct 20, 2016 | 78.95 | 80.82 | 78.54 | 80.44 | 420,979 | +0.89(+1.12%) |
Oct 19, 2016 | 79.15 | 79.80 | 78.87 | 79.54 | 505,491 | +0.40(+0.50%) |
Oct 18, 2016 | 79.14 | 79.51 | 78.17 | 79.15 | 450,836 | +1.14(+1.46%) |
Oct 17, 2016 | 77.32 | 79.03 | 77.23 | 78.01 | 691,522 | +0.52(+0.67%) |
Oct 14, 2016 | 76.78 | 78.06 | 76.17 | 77.50 | 618,349 | +1.21(+1.59%) |
Oct 13, 2016 | 74.00 | 76.47 | 73.51 | 76.28 | 567,268 | +1.85(+2.48%) |
Oct 12, 2016 | 73.31 | 74.97 | 73.20 | 74.43 | 464,789 | +1.25(+1.70%) |
Oct 11, 2016 | 74.97 | 75.48 | 72.68 | 73.19 | 338,789 | -1.57(-2.09%) |
Oct 10, 2016 | 74.04 | 76.09 | 73.39 | 74.75 | 402,715 | +2.16(+2.97%) |
Oct 07, 2016 | 72.58 | 73.20 | 71.69 | 72.59 | 419,600 | -0.21(-0.28%) |
Oct 06, 2016 | 73.31 | 73.92 | 71.67 | 72.80 | 415,561 | -1.16(-1.57%) |
Oct 05, 2016 | 72.27 | 74.61 | 72.27 | 73.96 | 512,419 | +1.52(+2.10%) |
Oct 04, 2016 | 75.26 | 75.42 | 71.62 | 72.44 | 1,749,321 | -2.40(-3.21%) |