Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 73.15 | 73.15 | 73.15 | 0 | -1.43(-1.92%) | |
Dec 29, 2016 | 75.57 | 75.93 | 74.34 | 74.58 | 669,876 | -0.98(-1.30%) |
Dec 28, 2016 | 76.19 | 76.50 | 75.31 | 75.56 | 635,535 | -0.44(-0.58%) |
Dec 27, 2016 | 74.06 | 76.69 | 74.06 | 76.00 | 711,958 | +1.93(+2.61%) |
Dec 23, 2016 | 74.07 | 74.07 | 74.07 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 76.91 | 76.98 | 74.20 | 74.23 | 845,671 | -2.43(-3.17%) |
Dec 21, 2016 | 76.97 | 77.67 | 76.25 | 76.66 | 524,899 | -0.72(-0.93%) |
Dec 20, 2016 | 77.49 | 78.20 | 77.26 | 77.38 | 488,983 | +0.14(+0.19%) |
Dec 19, 2016 | 78.33 | 78.73 | 77.04 | 77.24 | 539,974 | +0.68(+0.88%) |
Dec 16, 2016 | 78.39 | 78.64 | 76.32 | 76.56 | 1,067,016 | -1.61(-2.06%) |
Dec 15, 2016 | 78.60 | 79.15 | 77.57 | 78.17 | 443,505 | +0.12(+0.15%) |
Dec 14, 2016 | 78.37 | 78.87 | 77.69 | 78.05 | 459,446 | -0.19(-0.25%) |
Dec 13, 2016 | 79.06 | 79.56 | 78.16 | 78.24 | 416,232 | -0.54(-0.69%) |
Dec 12, 2016 | 79.26 | 79.56 | 78.31 | 78.79 | 421,807 | -0.95(-1.19%) |
Dec 09, 2016 | 80.01 | 80.28 | 79.60 | 79.73 | 325,749 | +0.15(+0.19%) |
Dec 08, 2016 | 79.43 | 80.13 | 78.59 | 79.58 | 704,294 | +0.86(+1.09%) |
Dec 07, 2016 | 78.15 | 79.17 | 77.89 | 78.73 | 651,858 | +0.07(+0.09%) |
Dec 06, 2016 | 79.06 | 80.14 | 78.14 | 78.66 | 367,579 | -0.03(-0.04%) |
Dec 05, 2016 | 78.17 | 79.32 | 78.17 | 78.69 | 482,365 | +0.88(+1.13%) |
Dec 02, 2016 | 77.67 | 78.72 | 77.57 | 77.81 | 393,882 | -0.15(-0.20%) |
Dec 01, 2016 | 77.62 | 79.88 | 77.62 | 77.96 | 843,586 | +0.67(+0.87%) |
Nov 30, 2016 | 79.77 | 80.29 | 77.24 | 77.30 | 838,656 | -2.83(-3.53%) |
Nov 29, 2016 | 78.74 | 80.19 | 78.36 | 80.12 | 842,761 | +1.92(+2.46%) |
Nov 28, 2016 | 77.80 | 79.33 | 77.70 | 78.20 | 443,828 | +0.08(+0.10%) |
Nov 25, 2016 | 78.28 | 78.63 | 77.74 | 78.12 | 98,465 | +0.24(+0.30%) |
Nov 23, 2016 | 77.89 | 77.89 | 77.89 | 0 | -1.04(-1.32%) | |
Nov 22, 2016 | 77.04 | 79.11 | 77.04 | 78.93 | 764,802 | +1.91(+2.47%) |
Nov 21, 2016 | 76.34 | 77.16 | 76.08 | 77.02 | 582,024 | +0.58(+0.76%) |
Nov 18, 2016 | 78.42 | 78.48 | 76.36 | 76.44 | 561,169 | -2.44(-3.09%) |
Nov 17, 2016 | 78.78 | 79.53 | 78.02 | 78.88 | 876,407 | +1.25(+1.61%) |
Nov 16, 2016 | 78.06 | 78.51 | 77.46 | 77.63 | 874,843 | -0.46(-0.58%) |
Nov 15, 2016 | 78.44 | 78.44 | 77.47 | 78.08 | 673,804 | -0.13(-0.17%) |
Nov 14, 2016 | 75.03 | 79.89 | 74.99 | 78.22 | 1,585,984 | +3.90(+5.24%) |
Nov 11, 2016 | 73.68 | 74.69 | 73.35 | 74.32 | 568,986 | +0.35(+0.48%) |
Nov 10, 2016 | 75.10 | 75.78 | 73.55 | 73.96 | 873,808 | -0.56(-0.75%) |
Nov 09, 2016 | 72.83 | 74.93 | 71.61 | 74.52 | 811,021 | +0.77(+1.04%) |
Nov 08, 2016 | 73.86 | 74.23 | 73.09 | 73.75 | 541,666 | -0.10(-0.14%) |
Nov 07, 2016 | 73.63 | 73.99 | 72.87 | 73.85 | 680,988 | +1.22(+1.68%) |
Nov 04, 2016 | 71.84 | 73.41 | 71.65 | 72.63 | 702,970 | +1.00(+1.39%) |
Nov 03, 2016 | 72.92 | 72.92 | 71.39 | 71.64 | 520,728 | -1.07(-1.47%) |
Nov 02, 2016 | 71.84 | 73.37 | 71.78 | 72.71 | 737,608 | +0.39(+0.54%) |
Nov 01, 2016 | 72.78 | 73.19 | 71.67 | 72.32 | 539,395 | -0.52(-0.72%) |
Oct 31, 2016 | 72.99 | 72.99 | 71.66 | 72.84 | 851,224 | +0.13(+0.19%) |
Oct 28, 2016 | 74.18 | 75.04 | 72.56 | 72.71 | 1,612,589 | -1.77(-2.38%) |
Oct 27, 2016 | 73.69 | 77.67 | 73.35 | 74.48 | 3,192,781 | +2.92(+4.08%) |
Oct 26, 2016 | 71.13 | 72.66 | 70.92 | 71.56 | 1,228,720 | -0.15(-0.21%) |
Oct 25, 2016 | 71.84 | 72.07 | 71.39 | 71.71 | 988,571 | -0.95(-1.31%) |
Oct 24, 2016 | 73.44 | 73.49 | 71.37 | 72.66 | 768,388 | +0.13(+0.19%) |
Oct 21, 2016 | 72.07 | 72.63 | 71.52 | 72.53 | 687,843 | +0.00(+0.00%) |
Oct 20, 2016 | 72.87 | 73.28 | 71.27 | 72.53 | 846,956 | -0.35(-0.49%) |
Oct 19, 2016 | 72.77 | 73.10 | 72.28 | 72.88 | 855,228 | +0.40(+0.55%) |
Oct 18, 2016 | 72.76 | 72.84 | 72.30 | 72.49 | 774,702 | +0.10(+0.14%) |
Oct 17, 2016 | 73.48 | 73.53 | 72.26 | 72.39 | 834,235 | -1.02(-1.39%) |
Oct 14, 2016 | 74.02 | 74.46 | 73.15 | 73.41 | 628,130 | -0.24(-0.32%) |
Oct 13, 2016 | 73.69 | 74.15 | 73.25 | 73.64 | 665,799 | -0.43(-0.58%) |
Oct 12, 2016 | 73.58 | 74.42 | 73.24 | 74.07 | 992,441 | +0.68(+0.93%) |
Oct 11, 2016 | 74.73 | 75.33 | 73.36 | 73.39 | 754,244 | -1.21(-1.62%) |
Oct 10, 2016 | 74.50 | 75.69 | 74.37 | 74.60 | 538,625 | +0.09(+0.12%) |
Oct 07, 2016 | 75.03 | 75.41 | 74.19 | 74.50 | 623,258 | -0.28(-0.37%) |
Oct 06, 2016 | 74.41 | 74.88 | 73.97 | 74.78 | 986,199 | +0.18(+0.24%) |
Oct 05, 2016 | 74.14 | 75.43 | 74.07 | 74.61 | 986,503 | +0.51(+0.68%) |
Oct 04, 2016 | 73.96 | 74.34 | 73.35 | 74.10 | 651,150 | +0.18(+0.24%) |