Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 77.38 | 77.38 | 77.38 | 0 | -0.78(-1.00%) | |
Dec 29, 2016 | 78.44 | 78.78 | 77.35 | 78.17 | 194,092 | +0.08(+0.10%) |
Dec 28, 2016 | 79.25 | 79.77 | 77.67 | 78.09 | 129,401 | -1.04(-1.31%) |
Dec 27, 2016 | 78.78 | 80.06 | 78.59 | 79.13 | 154,947 | +0.37(+0.47%) |
Dec 23, 2016 | 78.76 | 78.76 | 78.76 | 0 | +0.74(+0.95%) | |
Dec 22, 2016 | 78.99 | 79.19 | 77.36 | 78.02 | 224,974 | -1.13(-1.43%) |
Dec 21, 2016 | 79.53 | 79.80 | 78.82 | 79.16 | 165,805 | -0.50(-0.63%) |
Dec 20, 2016 | 78.83 | 79.83 | 78.57 | 79.66 | 264,977 | +1.22(+1.55%) |
Dec 19, 2016 | 77.57 | 78.51 | 76.80 | 78.44 | 326,531 | +1.09(+1.41%) |
Dec 16, 2016 | 80.77 | 81.11 | 77.20 | 77.35 | 588,425 | -3.24(-4.02%) |
Dec 15, 2016 | 78.28 | 81.14 | 78.28 | 80.59 | 341,242 | +1.78(+2.26%) |
Dec 14, 2016 | 80.52 | 81.24 | 78.73 | 78.81 | 681,572 | -1.98(-2.46%) |
Dec 13, 2016 | 78.98 | 81.09 | 78.98 | 80.79 | 499,045 | +2.22(+2.83%) |
Dec 12, 2016 | 79.10 | 79.35 | 78.18 | 78.57 | 340,255 | -0.48(-0.60%) |
Dec 09, 2016 | 78.73 | 79.65 | 78.34 | 79.05 | 305,510 | +0.29(+0.37%) |
Dec 08, 2016 | 77.95 | 78.82 | 77.44 | 78.76 | 408,631 | +0.80(+1.03%) |
Dec 07, 2016 | 78.25 | 79.10 | 77.82 | 77.95 | 562,831 | -0.28(-0.36%) |
Dec 06, 2016 | 77.90 | 78.47 | 76.90 | 78.24 | 707,638 | +0.22(+0.28%) |
Dec 05, 2016 | 77.80 | 78.70 | 77.22 | 78.01 | 493,178 | +0.76(+0.98%) |
Dec 02, 2016 | 75.40 | 78.12 | 75.40 | 77.26 | 443,052 | +2.21(+2.94%) |
Dec 01, 2016 | 75.93 | 77.34 | 74.81 | 75.05 | 397,109 | -0.66(-0.88%) |
Nov 30, 2016 | 75.80 | 76.61 | 75.03 | 75.71 | 530,656 | +0.04(+0.06%) |
Nov 29, 2016 | 75.22 | 77.02 | 75.20 | 75.67 | 671,906 | +0.94(+1.25%) |
Nov 28, 2016 | 77.99 | 77.99 | 74.71 | 74.73 | 852,078 | -2.86(-3.69%) |
Nov 25, 2016 | 77.83 | 77.94 | 76.85 | 77.60 | 181,937 | +0.05(+0.07%) |
Nov 23, 2016 | 77.55 | 77.55 | 77.55 | 0 | -1.62(-2.04%) | |
Nov 22, 2016 | 79.60 | 80.18 | 77.77 | 79.16 | 290,617 | +0.44(+0.56%) |
Nov 21, 2016 | 78.96 | 79.79 | 78.68 | 78.72 | 483,025 | +0.20(+0.26%) |
Nov 18, 2016 | 77.66 | 78.63 | 76.90 | 78.52 | 322,374 | +1.00(+1.29%) |
Nov 17, 2016 | 77.55 | 78.35 | 76.17 | 77.52 | 358,787 | +0.42(+0.55%) |
Nov 16, 2016 | 76.73 | 77.73 | 75.22 | 77.10 | 800,487 | +1.70(+2.26%) |
Nov 15, 2016 | 74.85 | 76.74 | 74.56 | 75.39 | 612,537 | +0.84(+1.13%) |
Nov 14, 2016 | 72.13 | 74.78 | 72.10 | 74.56 | 788,420 | +2.35(+3.25%) |
Nov 11, 2016 | 76.50 | 77.43 | 70.60 | 72.21 | 1,153,948 | -5.02(-6.49%) |
Nov 10, 2016 | 79.85 | 82.18 | 76.77 | 77.22 | 1,582,738 | -1.71(-2.17%) |
Nov 09, 2016 | 77.94 | 81.14 | 77.10 | 78.94 | 1,358,138 | +1.36(+1.76%) |
Nov 08, 2016 | 76.66 | 77.88 | 75.13 | 77.57 | 805,736 | +0.93(+1.22%) |
Nov 07, 2016 | 76.69 | 78.21 | 76.17 | 76.64 | 474,488 | +1.31(+1.74%) |
Nov 04, 2016 | 75.34 | 77.81 | 74.73 | 75.33 | 512,825 | -0.36(-0.48%) |
Nov 03, 2016 | 77.19 | 78.08 | 75.62 | 75.69 | 428,519 | -1.08(-1.40%) |
Nov 02, 2016 | 76.20 | 77.41 | 75.71 | 76.77 | 452,463 | +0.49(+0.64%) |
Nov 01, 2016 | 78.22 | 79.01 | 76.05 | 76.28 | 647,271 | -1.86(-2.39%) |
Oct 31, 2016 | 78.93 | 79.24 | 77.36 | 78.14 | 519,005 | -0.28(-0.36%) |
Oct 28, 2016 | 78.07 | 78.75 | 76.95 | 78.42 | 467,738 | +0.18(+0.23%) |
Oct 27, 2016 | 76.34 | 78.42 | 76.17 | 78.24 | 624,415 | +1.90(+2.49%) |
Oct 26, 2016 | 77.94 | 78.12 | 76.05 | 76.34 | 821,747 | -2.56(-3.24%) |
Oct 25, 2016 | 79.11 | 80.49 | 78.79 | 78.90 | 532,168 | -0.40(-0.50%) |
Oct 24, 2016 | 80.04 | 80.41 | 78.61 | 79.30 | 443,627 | -0.33(-0.41%) |
Oct 21, 2016 | 78.72 | 80.25 | 77.95 | 79.63 | 371,229 | +0.41(+0.51%) |
Oct 20, 2016 | 77.76 | 79.60 | 77.35 | 79.22 | 427,436 | +0.88(+1.12%) |
Oct 19, 2016 | 77.95 | 78.60 | 77.68 | 78.34 | 513,245 | +0.39(+0.50%) |
Oct 18, 2016 | 77.94 | 78.30 | 76.99 | 77.95 | 457,752 | +1.12(+1.46%) |
Oct 17, 2016 | 76.15 | 77.83 | 76.06 | 76.83 | 702,130 | +0.51(+0.67%) |
Oct 14, 2016 | 75.62 | 76.88 | 75.02 | 76.33 | 627,834 | +1.19(+1.59%) |
Oct 13, 2016 | 72.88 | 75.32 | 72.39 | 75.13 | 575,969 | +1.82(+2.48%) |
Oct 12, 2016 | 72.20 | 73.84 | 72.09 | 73.31 | 471,918 | +1.23(+1.70%) |
Oct 11, 2016 | 73.84 | 74.34 | 71.58 | 72.08 | 343,986 | -1.54(-2.09%) |
Oct 10, 2016 | 72.92 | 74.94 | 72.28 | 73.62 | 408,892 | +2.13(+2.97%) |
Oct 07, 2016 | 71.48 | 72.09 | 70.61 | 71.50 | 426,037 | -0.20(-0.28%) |
Oct 06, 2016 | 72.20 | 72.80 | 70.59 | 71.70 | 421,936 | -1.14(-1.57%) |
Oct 05, 2016 | 71.17 | 73.48 | 71.17 | 72.84 | 520,279 | +1.50(+2.10%) |
Oct 04, 2016 | 74.12 | 74.28 | 70.54 | 71.34 | 1,776,155 | -2.36(-3.21%) |