Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 81.59 | 81.59 | 81.59 | 0 | +0.31(+0.38%) | |
Dec 29, 2016 | 81.17 | 81.41 | 81.11 | 81.28 | 205,081 | +0.17(+0.21%) |
Dec 28, 2016 | 80.94 | 81.13 | 80.77 | 81.11 | 405,818 | +0.22(+0.27%) |
Dec 27, 2016 | 80.77 | 80.89 | 80.73 | 80.89 | 313,284 | +0.00(+0.00%) |
Dec 23, 2016 | 80.89 | 80.89 | 80.89 | 0 | +0.05(+0.07%) | |
Dec 22, 2016 | 80.67 | 80.87 | 80.65 | 80.84 | 486,271 | +0.08(+0.10%) |
Dec 21, 2016 | 80.60 | 80.79 | 80.56 | 80.76 | 355,659 | +0.14(+0.17%) |
Dec 20, 2016 | 80.54 | 80.77 | 80.49 | 80.62 | 411,460 | +0.10(+0.13%) |
Dec 19, 2016 | 80.38 | 80.58 | 80.35 | 80.52 | 170,174 | +0.26(+0.33%) |
Dec 16, 2016 | 80.24 | 80.46 | 80.23 | 80.25 | 200,000 | -0.09(-0.12%) |
Dec 15, 2016 | 80.42 | 80.62 | 80.19 | 80.35 | 545,359 | -0.34(-0.42%) |
Dec 14, 2016 | 80.99 | 81.13 | 80.56 | 80.69 | 382,161 | -0.26(-0.33%) |
Dec 13, 2016 | 81.16 | 81.19 | 80.87 | 80.95 | 442,225 | +0.09(+0.12%) |
Dec 12, 2016 | 80.75 | 80.93 | 80.71 | 80.86 | 345,224 | -0.04(-0.05%) |
Dec 09, 2016 | 81.05 | 81.29 | 80.81 | 80.90 | 402,381 | -0.21(-0.26%) |
Dec 08, 2016 | 81.18 | 81.20 | 81.04 | 81.11 | 224,969 | -0.14(-0.17%) |
Dec 07, 2016 | 81.07 | 81.34 | 81.00 | 81.25 | 184,560 | +0.37(+0.46%) |
Dec 06, 2016 | 80.80 | 80.96 | 80.80 | 80.87 | 251,326 | +0.05(+0.06%) |
Dec 05, 2016 | 80.62 | 80.98 | 80.56 | 80.82 | 196,741 | +0.13(+0.16%) |
Dec 02, 2016 | 80.55 | 80.84 | 80.55 | 80.70 | 351,654 | +0.18(+0.22%) |
Dec 01, 2016 | 80.88 | 80.88 | 80.41 | 80.52 | 236,374 | -0.44(-0.55%) |
Nov 30, 2016 | 80.85 | 81.19 | 80.77 | 80.96 | 205,691 | -0.23(-0.29%) |
Nov 29, 2016 | 81.01 | 81.30 | 80.97 | 81.19 | 374,158 | +0.20(+0.25%) |
Nov 28, 2016 | 80.77 | 81.00 | 80.77 | 80.99 | 214,832 | +0.20(+0.25%) |
Nov 25, 2016 | 80.84 | 80.95 | 80.77 | 80.79 | 49,334 | -0.14(-0.17%) |
Nov 23, 2016 | 80.93 | 80.93 | 80.93 | 0 | -0.22(-0.27%) | |
Nov 22, 2016 | 81.12 | 81.23 | 81.05 | 81.15 | 200,575 | +0.12(+0.14%) |
Nov 21, 2016 | 81.04 | 81.22 | 81.00 | 81.03 | 139,126 | -0.01(-0.01%) |
Nov 18, 2016 | 81.23 | 81.28 | 81.01 | 81.04 | 142,447 | -0.31(-0.38%) |
Nov 17, 2016 | 81.38 | 81.50 | 81.22 | 81.35 | 158,891 | +0.04(+0.05%) |
Nov 16, 2016 | 81.39 | 81.49 | 81.19 | 81.31 | 149,410 | +0.13(+0.16%) |
Nov 15, 2016 | 80.72 | 81.39 | 80.72 | 81.18 | 202,204 | +0.28(+0.35%) |
Nov 14, 2016 | 81.23 | 81.54 | 79.30 | 80.90 | 326,332 | -0.68(-0.83%) |
Nov 11, 2016 | 81.78 | 81.95 | 81.47 | 81.57 | 130,030 | -0.07(-0.09%) |
Nov 10, 2016 | 82.09 | 82.22 | 81.60 | 81.64 | 223,455 | -0.47(-0.58%) |
Nov 09, 2016 | 82.46 | 82.70 | 82.12 | 82.12 | 223,388 | -0.63(-0.76%) |
Nov 08, 2016 | 82.87 | 82.95 | 82.73 | 82.75 | 102,927 | -0.18(-0.22%) |
Nov 07, 2016 | 82.80 | 82.98 | 82.80 | 82.92 | 342,051 | -0.07(-0.08%) |
Nov 04, 2016 | 82.87 | 83.07 | 82.76 | 82.99 | 111,163 | -0.02(-0.03%) |
Nov 03, 2016 | 82.89 | 83.07 | 82.85 | 83.02 | 106,362 | +0.08(+0.09%) |
Nov 02, 2016 | 82.82 | 83.25 | 82.82 | 82.94 | 111,360 | +0.05(+0.06%) |
Nov 01, 2016 | 82.89 | 82.99 | 82.76 | 82.89 | 163,740 | -0.00(-0.00%) |
Oct 31, 2016 | 82.84 | 82.94 | 82.79 | 82.90 | 113,632 | +0.07(+0.09%) |
Oct 28, 2016 | 82.72 | 82.91 | 82.72 | 82.82 | 72,373 | +0.05(+0.06%) |
Oct 27, 2016 | 82.84 | 82.96 | 82.76 | 82.78 | 121,701 | -0.15(-0.18%) |
Oct 26, 2016 | 82.93 | 83.04 | 82.91 | 82.92 | 37,190 | -0.15(-0.18%) |
Oct 25, 2016 | 82.98 | 83.10 | 82.92 | 83.07 | 94,381 | +0.09(+0.11%) |
Oct 24, 2016 | 83.06 | 83.11 | 82.94 | 82.98 | 103,819 | -0.10(-0.12%) |
Oct 21, 2016 | 83.06 | 83.11 | 82.96 | 83.08 | 56,419 | +0.14(+0.17%) |
Oct 20, 2016 | 82.99 | 83.05 | 82.91 | 82.94 | 694,678 | +0.00(+0.00%) |
Oct 19, 2016 | 82.92 | 83.05 | 82.89 | 82.94 | 72,413 | +0.02(+0.02%) |
Oct 18, 2016 | 82.86 | 82.97 | 82.78 | 82.92 | 90,787 | +0.15(+0.18%) |
Oct 17, 2016 | 82.69 | 82.83 | 82.65 | 82.78 | 117,432 | +0.12(+0.15%) |
Oct 14, 2016 | 82.79 | 82.87 | 82.65 | 82.65 | 54,018 | -0.20(-0.24%) |
Oct 13, 2016 | 82.83 | 82.95 | 82.75 | 82.86 | 116,317 | +0.13(+0.16%) |
Oct 12, 2016 | 82.48 | 82.73 | 82.45 | 82.72 | 118,869 | +0.05(+0.07%) |
Oct 11, 2016 | 82.73 | 82.79 | 82.53 | 82.67 | 171,053 | -0.15(-0.18%) |
Oct 10, 2016 | 82.69 | 82.85 | 82.69 | 82.82 | 113,409 | -0.04(-0.05%) |
Oct 07, 2016 | 82.96 | 83.00 | 82.76 | 82.86 | 69,957 | -0.01(-0.01%) |
Oct 06, 2016 | 82.98 | 83.01 | 82.86 | 82.86 | 152,192 | -0.05(-0.07%) |
Oct 05, 2016 | 83.18 | 83.22 | 82.87 | 82.92 | 79,246 | -0.16(-0.19%) |
Oct 04, 2016 | 83.32 | 83.37 | 83.06 | 83.07 | 121,973 | -0.22(-0.27%) |