Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 70.65 | 70.65 | 70.65 | 0 | -0.35(-0.49%) | |
Dec 29, 2016 | 70.89 | 71.50 | 69.78 | 71.00 | 314,080 | +0.28(+0.40%) |
Dec 28, 2016 | 71.00 | 71.92 | 69.88 | 70.72 | 593,658 | -0.78(-1.09%) |
Dec 27, 2016 | 70.35 | 71.67 | 70.07 | 71.50 | 328,158 | +0.92(+1.30%) |
Dec 23, 2016 | 70.58 | 70.58 | 70.58 | 0 | +1.17(+1.69%) | |
Dec 22, 2016 | 71.17 | 71.17 | 69.25 | 69.41 | 450,177 | -1.42(-2.00%) |
Dec 21, 2016 | 71.25 | 71.71 | 69.23 | 70.83 | 615,228 | -0.73(-1.02%) |
Dec 20, 2016 | 71.81 | 72.86 | 71.28 | 71.56 | 499,192 | -0.16(-0.22%) |
Dec 19, 2016 | 70.09 | 71.97 | 70.00 | 71.72 | 454,963 | +1.53(+2.18%) |
Dec 16, 2016 | 72.27 | 72.37 | 69.77 | 70.19 | 542,920 | -1.68(-2.34%) |
Dec 15, 2016 | 72.41 | 72.79 | 71.48 | 71.87 | 450,902 | -0.08(-0.11%) |
Dec 14, 2016 | 71.53 | 72.24 | 70.85 | 71.95 | 403,860 | +0.23(+0.32%) |
Dec 13, 2016 | 70.39 | 72.75 | 70.38 | 71.72 | 442,478 | +1.34(+1.90%) |
Dec 12, 2016 | 71.84 | 72.25 | 69.50 | 70.38 | 551,733 | -1.88(-2.60%) |
Dec 09, 2016 | 74.45 | 75.99 | 72.20 | 72.26 | 463,299 | -2.56(-3.42%) |
Dec 08, 2016 | 74.03 | 75.06 | 73.04 | 74.82 | 436,029 | +0.85(+1.15%) |
Dec 07, 2016 | 72.50 | 74.60 | 71.42 | 73.97 | 533,091 | +1.10(+1.51%) |
Dec 06, 2016 | 73.08 | 73.29 | 71.52 | 72.87 | 605,091 | -0.27(-0.37%) |
Dec 05, 2016 | 71.31 | 74.10 | 71.14 | 73.14 | 752,395 | +2.00(+2.81%) |
Dec 02, 2016 | 69.94 | 72.18 | 69.19 | 71.14 | 1,109,941 | -0.23(-0.32%) |
Dec 01, 2016 | 76.69 | 77.01 | 70.96 | 71.37 | 1,532,405 | -5.64(-7.32%) |
Nov 30, 2016 | 81.01 | 81.20 | 76.60 | 77.01 | 749,740 | -3.28(-4.09%) |
Nov 29, 2016 | 81.24 | 82.49 | 80.23 | 80.29 | 590,231 | -1.23(-1.51%) |
Nov 28, 2016 | 84.05 | 84.44 | 80.99 | 81.52 | 557,405 | -2.55(-3.03%) |
Nov 25, 2016 | 83.95 | 84.44 | 83.40 | 84.07 | 132,899 | +0.08(+0.10%) |
Nov 23, 2016 | 83.99 | 83.99 | 83.99 | 0 | -0.94(-1.11%) | |
Nov 22, 2016 | 85.49 | 85.63 | 84.11 | 84.93 | 735,595 | -2.51(-2.87%) |
Nov 21, 2016 | 87.34 | 87.68 | 86.03 | 87.44 | 462,878 | +0.84(+0.97%) |
Nov 18, 2016 | 87.23 | 88.00 | 86.58 | 86.60 | 605,593 | -0.36(-0.41%) |
Nov 17, 2016 | 86.17 | 87.38 | 85.31 | 86.96 | 575,316 | +0.68(+0.79%) |
Nov 16, 2016 | 84.62 | 87.00 | 84.05 | 86.28 | 1,028,169 | +2.06(+2.45%) |
Nov 15, 2016 | 82.33 | 84.60 | 82.10 | 84.22 | 979,666 | +2.48(+3.03%) |
Nov 14, 2016 | 83.22 | 84.50 | 81.33 | 81.74 | 817,628 | -0.59(-0.72%) |
Nov 11, 2016 | 78.81 | 82.38 | 77.59 | 82.33 | 897,821 | +3.32(+4.20%) |
Nov 10, 2016 | 80.00 | 82.96 | 79.91 | 79.01 | 1,162,102 | -0.59(-0.74%) |
Nov 09, 2016 | 75.65 | 79.95 | 75.00 | 79.60 | 936,611 | +2.55(+3.31%) |
Nov 08, 2016 | 76.65 | 77.87 | 76.33 | 77.05 | 373,768 | -0.09(-0.12%) |
Nov 07, 2016 | 75.75 | 77.90 | 75.04 | 77.14 | 764,836 | +3.35(+4.54%) |
Nov 04, 2016 | 73.66 | 75.00 | 73.13 | 73.79 | 420,577 | +0.44(+0.60%) |
Nov 03, 2016 | 74.14 | 74.77 | 73.16 | 73.35 | 342,232 | -0.78(-1.05%) |
Nov 02, 2016 | 75.62 | 75.99 | 73.76 | 74.13 | 593,279 | -1.81(-2.38%) |
Nov 01, 2016 | 78.34 | 78.34 | 75.61 | 75.94 | 946,202 | -2.44(-3.11%) |
Oct 31, 2016 | 75.34 | 78.74 | 74.72 | 78.38 | 1,390,693 | +3.35(+4.46%) |
Oct 28, 2016 | 74.30 | 76.43 | 73.62 | 75.03 | 405,318 | +0.25(+0.33%) |
Oct 27, 2016 | 76.73 | 76.95 | 74.45 | 74.78 | 649,314 | -1.33(-1.75%) |
Oct 26, 2016 | 76.58 | 77.65 | 75.88 | 76.11 | 466,416 | -0.96(-1.25%) |
Oct 25, 2016 | 78.39 | 78.91 | 76.97 | 77.07 | 489,918 | -1.18(-1.51%) |
Oct 24, 2016 | 77.64 | 79.78 | 77.18 | 78.25 | 1,024,613 | +0.86(+1.11%) |
Oct 21, 2016 | 76.00 | 77.90 | 74.37 | 77.39 | 3,024,192 | +7.61(+10.91%) |
Oct 20, 2016 | 69.24 | 70.33 | 68.45 | 69.78 | 1,172,513 | +0.06(+0.09%) |
Oct 19, 2016 | 70.56 | 71.58 | 69.61 | 69.72 | 612,140 | -1.19(-1.68%) |
Oct 18, 2016 | 71.05 | 71.70 | 70.31 | 70.91 | 1,099,812 | +0.61(+0.87%) |
Oct 17, 2016 | 70.80 | 71.00 | 70.07 | 70.30 | 415,764 | -0.22(-0.31%) |
Oct 14, 2016 | 70.79 | 71.89 | 69.93 | 70.52 | 613,167 | +0.46(+0.66%) |
Oct 13, 2016 | 69.39 | 70.79 | 68.65 | 70.06 | 588,367 | +0.54(+0.78%) |
Oct 12, 2016 | 68.86 | 69.72 | 68.04 | 69.52 | 1,119,315 | -1.50(-2.11%) |
Oct 11, 2016 | 73.16 | 73.45 | 70.62 | 71.02 | 447,271 | -2.40(-3.27%) |
Oct 10, 2016 | 74.05 | 74.72 | 73.36 | 73.42 | 413,697 | -0.05(-0.07%) |
Oct 07, 2016 | 73.04 | 73.72 | 72.66 | 73.47 | 399,482 | +0.29(+0.40%) |
Oct 06, 2016 | 73.62 | 73.62 | 72.11 | 73.18 | 282,881 | -0.23(-0.31%) |
Oct 05, 2016 | 74.23 | 74.86 | 73.34 | 73.41 | 357,432 | -0.77(-1.04%) |
Oct 04, 2016 | 73.32 | 74.76 | 72.44 | 74.18 | 468,123 | +0.69(+0.94%) |