Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 80.09 | 80.09 | 80.09 | 0 | +0.16(+0.21%) | |
Dec 29, 2016 | 80.13 | 80.76 | 79.83 | 79.93 | 497,297 | -0.45(-0.56%) |
Dec 28, 2016 | 81.18 | 81.42 | 80.29 | 80.38 | 378,373 | -0.47(-0.59%) |
Dec 27, 2016 | 80.52 | 81.19 | 80.30 | 80.85 | 267,186 | +0.40(+0.49%) |
Dec 23, 2016 | 80.46 | 80.46 | 80.46 | 0 | +0.08(+0.10%) | |
Dec 22, 2016 | 79.88 | 80.52 | 79.58 | 80.38 | 385,775 | +0.75(+0.94%) |
Dec 21, 2016 | 79.53 | 79.93 | 79.34 | 79.63 | 328,045 | +0.02(+0.02%) |
Dec 20, 2016 | 80.15 | 80.39 | 79.39 | 79.61 | 361,019 | -0.09(-0.12%) |
Dec 19, 2016 | 78.80 | 79.89 | 78.67 | 79.70 | 588,700 | +0.92(+1.17%) |
Dec 16, 2016 | 79.81 | 79.91 | 78.39 | 78.78 | 1,436,835 | -0.97(-1.22%) |
Dec 15, 2016 | 79.36 | 80.92 | 79.27 | 79.76 | 455,964 | +0.29(+0.37%) |
Dec 14, 2016 | 79.22 | 80.54 | 78.91 | 79.46 | 418,646 | +0.06(+0.08%) |
Dec 13, 2016 | 79.49 | 79.82 | 78.30 | 79.40 | 474,027 | -0.07(-0.09%) |
Dec 12, 2016 | 79.32 | 79.97 | 78.79 | 79.47 | 506,543 | -0.02(-0.02%) |
Dec 09, 2016 | 80.41 | 80.68 | 79.10 | 79.49 | 376,542 | -1.16(-1.44%) |
Dec 08, 2016 | 78.14 | 80.92 | 78.14 | 80.65 | 942,290 | +2.82(+3.62%) |
Dec 07, 2016 | 76.76 | 77.83 | 76.53 | 77.83 | 618,619 | +1.16(+1.52%) |
Dec 06, 2016 | 74.94 | 76.98 | 74.84 | 76.67 | 686,600 | +1.92(+2.57%) |
Dec 05, 2016 | 74.56 | 74.79 | 74.05 | 74.75 | 655,382 | +0.48(+0.65%) |
Dec 02, 2016 | 74.80 | 75.05 | 74.00 | 74.26 | 424,329 | -0.59(-0.78%) |
Dec 01, 2016 | 74.81 | 75.39 | 74.44 | 74.85 | 451,285 | +0.38(+0.51%) |
Nov 30, 2016 | 74.42 | 75.02 | 74.27 | 74.47 | 624,618 | +0.23(+0.31%) |
Nov 29, 2016 | 74.37 | 74.56 | 73.85 | 74.24 | 357,841 | +0.15(+0.20%) |
Nov 28, 2016 | 74.19 | 74.48 | 73.72 | 74.09 | 450,620 | -0.44(-0.59%) |
Nov 25, 2016 | 74.58 | 74.69 | 74.29 | 74.53 | 145,229 | +0.19(+0.26%) |
Nov 23, 2016 | 74.34 | 74.34 | 74.34 | 0 | +1.00(+1.36%) | |
Nov 22, 2016 | 73.86 | 73.86 | 72.92 | 73.34 | 521,407 | -0.15(-0.21%) |
Nov 21, 2016 | 74.02 | 74.43 | 73.13 | 73.49 | 337,520 | -0.04(-0.06%) |
Nov 18, 2016 | 74.06 | 74.32 | 72.99 | 73.54 | 672,246 | -0.45(-0.61%) |
Nov 17, 2016 | 74.09 | 74.33 | 73.74 | 73.99 | 647,716 | -0.03(-0.03%) |
Nov 16, 2016 | 73.49 | 74.21 | 73.21 | 74.02 | 645,240 | +0.30(+0.41%) |
Nov 15, 2016 | 73.56 | 73.79 | 72.95 | 73.72 | 595,365 | -0.01(-0.01%) |
Nov 14, 2016 | 71.48 | 74.32 | 71.44 | 73.73 | 834,121 | +2.59(+3.64%) |
Nov 11, 2016 | 71.53 | 71.59 | 70.55 | 71.14 | 1,062,085 | -0.43(-0.60%) |
Nov 10, 2016 | 70.72 | 72.19 | 70.31 | 71.57 | 577,741 | +1.26(+1.79%) |
Nov 09, 2016 | 68.44 | 70.97 | 68.23 | 70.31 | 799,309 | +1.65(+2.41%) |
Nov 08, 2016 | 68.69 | 69.19 | 68.46 | 68.65 | 715,475 | +0.09(+0.14%) |
Nov 07, 2016 | 69.33 | 69.33 | 68.33 | 68.56 | 544,978 | +0.21(+0.31%) |
Nov 04, 2016 | 68.95 | 69.22 | 68.31 | 68.34 | 340,027 | -0.56(-0.81%) |
Nov 03, 2016 | 68.10 | 69.61 | 68.05 | 68.90 | 666,572 | +1.42(+2.11%) |
Nov 02, 2016 | 68.11 | 68.42 | 67.29 | 67.48 | 727,666 | -0.55(-0.81%) |
Nov 01, 2016 | 69.08 | 69.15 | 67.29 | 68.03 | 443,337 | -0.99(-1.44%) |
Oct 31, 2016 | 68.73 | 69.38 | 68.69 | 69.02 | 532,379 | +0.46(+0.68%) |
Oct 28, 2016 | 68.88 | 70.09 | 68.22 | 68.56 | 498,849 | -0.16(-0.24%) |
Oct 27, 2016 | 70.22 | 70.38 | 68.51 | 68.72 | 1,231,940 | -1.51(-2.15%) |
Oct 26, 2016 | 70.72 | 72.41 | 69.51 | 70.23 | 832,124 | -0.27(-0.39%) |
Oct 25, 2016 | 71.39 | 71.93 | 69.98 | 70.50 | 587,489 | -0.55(-0.77%) |
Oct 24, 2016 | 71.15 | 71.87 | 70.79 | 71.05 | 551,599 | +0.07(+0.10%) |
Oct 21, 2016 | 70.99 | 71.31 | 70.41 | 70.98 | 735,950 | -0.50(-0.70%) |
Oct 20, 2016 | 71.15 | 71.83 | 70.49 | 71.48 | 974,594 | -0.22(-0.31%) |
Oct 19, 2016 | 74.70 | 74.70 | 71.60 | 71.70 | 1,126,910 | -6.56(-8.38%) |
Oct 18, 2016 | 78.86 | 78.93 | 78.16 | 78.26 | 338,520 | +0.03(+0.04%) |
Oct 17, 2016 | 78.10 | 78.37 | 78.01 | 78.23 | 289,246 | +0.24(+0.31%) |
Oct 14, 2016 | 77.95 | 78.75 | 77.75 | 77.99 | 352,312 | +0.76(+0.99%) |
Oct 13, 2016 | 77.34 | 77.71 | 76.75 | 77.22 | 371,322 | -0.89(-1.14%) |
Oct 12, 2016 | 77.76 | 78.50 | 77.60 | 78.11 | 379,406 | +0.54(+0.70%) |
Oct 11, 2016 | 77.55 | 78.11 | 77.29 | 77.57 | 489,577 | -0.26(-0.33%) |
Oct 10, 2016 | 77.26 | 78.03 | 77.26 | 77.83 | 309,468 | +0.75(+0.97%) |
Oct 07, 2016 | 77.24 | 77.59 | 76.71 | 77.09 | 328,325 | -0.01(-0.01%) |
Oct 06, 2016 | 78.00 | 78.26 | 76.26 | 77.09 | 702,872 | -0.86(-1.10%) |
Oct 05, 2016 | 77.83 | 78.41 | 77.66 | 77.95 | 425,105 | +0.46(+0.60%) |
Oct 04, 2016 | 77.43 | 77.57 | 76.75 | 77.49 | 460,014 | -0.12(-0.15%) |