Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 73.21 | 73.21 | 73.21 | 0 | -1.43(-1.92%) | |
Dec 29, 2016 | 75.63 | 75.99 | 74.41 | 74.64 | 669,290 | -0.98(-1.30%) |
Dec 28, 2016 | 76.26 | 76.57 | 75.37 | 75.63 | 634,980 | -0.44(-0.58%) |
Dec 27, 2016 | 74.13 | 76.76 | 74.13 | 76.07 | 711,336 | +1.93(+2.61%) |
Dec 23, 2016 | 74.13 | 74.13 | 74.13 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 76.98 | 77.05 | 74.27 | 74.30 | 844,932 | -2.43(-3.17%) |
Dec 21, 2016 | 77.04 | 77.74 | 76.31 | 76.73 | 524,440 | -0.72(-0.93%) |
Dec 20, 2016 | 77.56 | 78.27 | 77.33 | 77.45 | 488,555 | +0.14(+0.19%) |
Dec 19, 2016 | 78.40 | 78.80 | 77.11 | 77.30 | 539,502 | +0.68(+0.88%) |
Dec 16, 2016 | 78.46 | 78.71 | 76.39 | 76.63 | 1,066,083 | -1.61(-2.06%) |
Dec 15, 2016 | 78.67 | 79.22 | 77.64 | 78.24 | 443,117 | +0.12(+0.15%) |
Dec 14, 2016 | 78.44 | 78.94 | 77.76 | 78.12 | 459,044 | -0.19(-0.25%) |
Dec 13, 2016 | 79.13 | 79.63 | 78.23 | 78.31 | 415,868 | -0.54(-0.69%) |
Dec 12, 2016 | 79.33 | 79.63 | 78.38 | 78.85 | 421,438 | -0.95(-1.19%) |
Dec 09, 2016 | 80.08 | 80.35 | 79.67 | 79.80 | 325,464 | +0.15(+0.19%) |
Dec 08, 2016 | 79.50 | 80.20 | 78.66 | 79.65 | 703,679 | +0.86(+1.09%) |
Dec 07, 2016 | 78.22 | 79.24 | 77.96 | 78.80 | 651,288 | +0.07(+0.09%) |
Dec 06, 2016 | 79.13 | 80.21 | 78.21 | 78.73 | 367,257 | -0.03(-0.04%) |
Dec 05, 2016 | 78.24 | 79.39 | 78.24 | 78.76 | 481,944 | +0.88(+1.13%) |
Dec 02, 2016 | 77.74 | 78.79 | 77.64 | 77.88 | 393,538 | -0.15(-0.20%) |
Dec 01, 2016 | 77.68 | 79.95 | 77.68 | 78.03 | 842,848 | +0.67(+0.87%) |
Nov 30, 2016 | 79.84 | 80.36 | 77.30 | 77.36 | 837,923 | -2.83(-3.53%) |
Nov 29, 2016 | 78.81 | 80.26 | 78.43 | 80.19 | 842,025 | +1.92(+2.46%) |
Nov 28, 2016 | 77.87 | 79.40 | 77.76 | 78.27 | 443,440 | +0.08(+0.10%) |
Nov 25, 2016 | 78.35 | 78.70 | 77.81 | 78.19 | 98,379 | +0.24(+0.30%) |
Nov 23, 2016 | 77.96 | 77.96 | 77.96 | 0 | -1.04(-1.32%) | |
Nov 22, 2016 | 77.11 | 79.18 | 77.11 | 79.00 | 764,134 | +1.91(+2.47%) |
Nov 21, 2016 | 76.41 | 77.23 | 76.15 | 77.09 | 581,515 | +0.58(+0.76%) |
Nov 18, 2016 | 78.49 | 78.55 | 76.42 | 76.51 | 560,679 | -2.44(-3.09%) |
Nov 17, 2016 | 78.85 | 79.60 | 78.09 | 78.95 | 875,641 | +1.25(+1.61%) |
Nov 16, 2016 | 78.13 | 78.58 | 77.52 | 77.69 | 874,078 | -0.46(-0.58%) |
Nov 15, 2016 | 78.51 | 78.51 | 77.54 | 78.15 | 673,215 | -0.14(-0.17%) |
Nov 14, 2016 | 75.09 | 79.96 | 75.06 | 78.28 | 1,584,598 | +3.90(+5.24%) |
Nov 11, 2016 | 73.74 | 74.76 | 73.42 | 74.38 | 568,489 | +0.35(+0.48%) |
Nov 10, 2016 | 75.17 | 75.84 | 73.61 | 74.03 | 873,045 | -0.56(-0.75%) |
Nov 09, 2016 | 72.89 | 75.00 | 71.67 | 74.59 | 810,312 | +0.77(+1.04%) |
Nov 08, 2016 | 73.93 | 74.30 | 73.15 | 73.82 | 541,193 | -0.10(-0.14%) |
Nov 07, 2016 | 73.70 | 74.05 | 72.93 | 73.92 | 680,393 | +1.22(+1.68%) |
Nov 04, 2016 | 71.90 | 73.47 | 71.72 | 72.69 | 702,355 | +1.00(+1.39%) |
Nov 03, 2016 | 72.98 | 72.98 | 71.45 | 71.70 | 520,273 | -1.07(-1.47%) |
Nov 02, 2016 | 71.90 | 73.44 | 71.84 | 72.77 | 736,963 | +0.39(+0.54%) |
Nov 01, 2016 | 72.85 | 73.25 | 71.73 | 72.38 | 538,924 | -0.52(-0.72%) |
Oct 31, 2016 | 73.05 | 73.05 | 71.72 | 72.91 | 850,479 | +0.14(+0.19%) |
Oct 28, 2016 | 74.25 | 75.10 | 72.63 | 72.77 | 1,611,180 | -1.77(-2.38%) |
Oct 27, 2016 | 73.76 | 77.74 | 73.41 | 74.54 | 3,189,990 | +2.92(+4.08%) |
Oct 26, 2016 | 71.19 | 72.73 | 70.98 | 71.62 | 1,227,646 | -0.15(-0.21%) |
Oct 25, 2016 | 71.90 | 72.13 | 71.46 | 71.77 | 987,707 | -0.95(-1.31%) |
Oct 24, 2016 | 73.51 | 73.56 | 71.43 | 72.73 | 767,717 | +0.14(+0.19%) |
Oct 21, 2016 | 72.14 | 72.69 | 71.58 | 72.59 | 687,242 | +0.00(+0.00%) |
Oct 20, 2016 | 72.93 | 73.34 | 71.33 | 72.59 | 846,216 | -0.35(-0.49%) |
Oct 19, 2016 | 72.83 | 73.17 | 72.34 | 72.95 | 854,480 | +0.40(+0.55%) |
Oct 18, 2016 | 72.82 | 72.91 | 72.37 | 72.55 | 774,025 | +0.10(+0.14%) |
Oct 17, 2016 | 73.55 | 73.59 | 72.32 | 72.45 | 833,505 | -1.02(-1.39%) |
Oct 14, 2016 | 74.09 | 74.53 | 73.21 | 73.47 | 627,581 | -0.24(-0.32%) |
Oct 13, 2016 | 73.76 | 74.21 | 73.31 | 73.71 | 665,217 | -0.43(-0.58%) |
Oct 12, 2016 | 73.64 | 74.48 | 73.30 | 74.14 | 991,574 | +0.68(+0.93%) |
Oct 11, 2016 | 74.80 | 75.40 | 73.43 | 73.45 | 753,585 | -1.21(-1.62%) |
Oct 10, 2016 | 74.57 | 75.75 | 74.43 | 74.66 | 538,154 | +0.09(+0.12%) |
Oct 07, 2016 | 75.09 | 75.47 | 74.26 | 74.57 | 622,713 | -0.28(-0.37%) |
Oct 06, 2016 | 74.48 | 74.94 | 74.04 | 74.85 | 985,337 | +0.18(+0.24%) |
Oct 05, 2016 | 74.21 | 75.50 | 74.13 | 74.67 | 985,640 | +0.51(+0.68%) |
Oct 04, 2016 | 74.02 | 74.41 | 73.41 | 74.16 | 650,580 | +0.18(+0.24%) |