Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 73.40 | 73.40 | 73.40 | 0 | -0.41(-0.56%) | |
Dec 29, 2016 | 74.22 | 74.69 | 73.76 | 73.81 | 1,626,720 | -0.57(-0.77%) |
Dec 28, 2016 | 75.25 | 75.31 | 74.22 | 74.38 | 1,625,196 | -0.58(-0.77%) |
Dec 27, 2016 | 75.11 | 75.34 | 74.89 | 74.96 | 1,328,252 | +0.03(+0.04%) |
Dec 23, 2016 | 74.93 | 74.93 | 74.93 | 0 | -0.14(-0.19%) | |
Dec 22, 2016 | 75.14 | 75.41 | 74.80 | 75.07 | 1,612,803 | -0.39(-0.52%) |
Dec 21, 2016 | 75.26 | 75.86 | 75.15 | 75.46 | 1,861,102 | +0.20(+0.27%) |
Dec 20, 2016 | 75.10 | 75.38 | 74.81 | 75.26 | 2,128,907 | +0.23(+0.31%) |
Dec 19, 2016 | 74.96 | 75.15 | 74.63 | 75.03 | 2,351,480 | +0.17(+0.23%) |
Dec 16, 2016 | 75.04 | 75.20 | 74.28 | 74.86 | 4,997,228 | -0.03(-0.04%) |
Dec 15, 2016 | 73.81 | 75.00 | 73.50 | 74.89 | 3,767,981 | +1.18(+1.60%) |
Dec 14, 2016 | 74.77 | 74.88 | 73.38 | 73.71 | 5,128,963 | -1.04(-1.39%) |
Dec 13, 2016 | 75.33 | 75.38 | 74.50 | 74.75 | 2,362,979 | -0.34(-0.45%) |
Dec 12, 2016 | 75.04 | 75.67 | 74.72 | 75.09 | 3,652,751 | +0.24(+0.32%) |
Dec 09, 2016 | 74.90 | 74.98 | 74.20 | 74.85 | 2,358,921 | +0.17(+0.23%) |
Dec 08, 2016 | 74.00 | 74.97 | 73.52 | 74.68 | 2,861,705 | +0.86(+1.16%) |
Dec 07, 2016 | 72.58 | 74.02 | 72.50 | 73.82 | 3,136,881 | +1.09(+1.50%) |
Dec 06, 2016 | 72.59 | 72.80 | 72.02 | 72.73 | 1,981,385 | -0.16(-0.22%) |
Dec 05, 2016 | 73.48 | 74.04 | 72.65 | 72.89 | 3,432,101 | -0.24(-0.33%) |
Dec 02, 2016 | 73.73 | 73.79 | 72.90 | 73.13 | 3,233,772 | -0.49(-0.67%) |
Dec 01, 2016 | 73.75 | 74.60 | 73.47 | 73.62 | 4,813,769 | +0.01(+0.01%) |
Nov 30, 2016 | 71.58 | 73.69 | 71.12 | 73.61 | 5,184,790 | +2.41(+3.38%) |
Nov 29, 2016 | 70.77 | 71.33 | 70.35 | 71.20 | 2,473,001 | +0.31(+0.44%) |
Nov 28, 2016 | 70.89 | 71.06 | 70.29 | 70.89 | 2,830,405 | -0.11(-0.15%) |
Nov 25, 2016 | 70.69 | 71.00 | 70.30 | 71.00 | 1,591,899 | +0.68(+0.97%) |
Nov 23, 2016 | 70.32 | 70.32 | 70.32 | 0 | -0.59(-0.83%) | |
Nov 22, 2016 | 70.06 | 71.20 | 69.81 | 70.91 | 3,726,657 | +0.84(+1.20%) |
Nov 21, 2016 | 69.18 | 70.15 | 69.09 | 70.07 | 3,007,480 | +1.23(+1.79%) |
Nov 18, 2016 | 69.02 | 69.07 | 68.46 | 68.84 | 1,842,077 | -0.33(-0.48%) |
Nov 17, 2016 | 69.20 | 69.25 | 68.26 | 69.17 | 1,878,475 | +0.29(+0.42%) |
Nov 16, 2016 | 68.37 | 69.64 | 68.28 | 68.88 | 1,836,607 | +0.24(+0.35%) |
Nov 15, 2016 | 69.13 | 69.17 | 67.48 | 68.64 | 2,202,480 | -0.43(-0.62%) |
Nov 14, 2016 | 69.63 | 69.96 | 68.60 | 69.07 | 3,368,465 | -0.14(-0.20%) |
Nov 11, 2016 | 70.73 | 70.90 | 67.72 | 69.21 | 5,739,800 | -1.74(-2.45%) |
Nov 10, 2016 | 69.97 | 71.22 | 69.79 | 70.95 | 4,866,673 | +0.67(+0.95%) |
Nov 09, 2016 | 66.20 | 70.37 | 66.19 | 70.28 | 5,745,565 | +1.02(+1.47%) |
Nov 08, 2016 | 69.66 | 69.71 | 69.11 | 69.26 | 4,315,996 | -0.25(-0.36%) |
Nov 07, 2016 | 69.44 | 69.72 | 68.88 | 69.51 | 3,047,079 | +0.90(+1.31%) |
Nov 04, 2016 | 68.69 | 68.93 | 68.17 | 68.61 | 3,505,804 | +0.11(+0.16%) |
Nov 03, 2016 | 68.61 | 68.70 | 68.29 | 68.50 | 2,507,180 | +0.14(+0.20%) |
Nov 02, 2016 | 68.49 | 68.56 | 68.01 | 68.36 | 3,055,737 | -0.08(-0.12%) |
Nov 01, 2016 | 69.00 | 69.02 | 67.92 | 68.44 | 3,724,496 | -0.35(-0.51%) |
Oct 31, 2016 | 69.67 | 69.72 | 68.78 | 68.79 | 2,453,015 | -0.66(-0.95%) |
Oct 28, 2016 | 70.16 | 70.35 | 69.11 | 69.45 | 2,649,098 | -0.39(-0.56%) |
Oct 27, 2016 | 68.90 | 70.45 | 68.78 | 69.84 | 4,170,958 | +1.16(+1.69%) |
Oct 26, 2016 | 69.14 | 69.25 | 68.57 | 68.68 | 2,723,680 | -0.94(-1.35%) |
Oct 25, 2016 | 70.05 | 70.15 | 69.06 | 69.62 | 3,288,168 | -0.52(-0.74%) |
Oct 24, 2016 | 69.98 | 70.17 | 69.60 | 70.14 | 2,578,871 | +0.44(+0.63%) |
Oct 21, 2016 | 68.74 | 69.79 | 68.63 | 69.70 | 1,824,762 | +0.24(+0.35%) |
Oct 20, 2016 | 69.17 | 69.73 | 69.01 | 69.46 | 1,390,622 | -0.07(-0.10%) |
Oct 19, 2016 | 69.80 | 69.97 | 69.39 | 69.53 | 1,794,638 | +0.03(+0.04%) |
Oct 18, 2016 | 69.27 | 69.67 | 69.09 | 69.50 | 1,946,655 | +0.84(+1.22%) |
Oct 17, 2016 | 69.15 | 69.63 | 68.32 | 68.66 | 2,167,010 | -0.37(-0.54%) |
Oct 14, 2016 | 68.15 | 69.28 | 68.15 | 69.03 | 2,109,271 | +0.89(+1.31%) |
Oct 13, 2016 | 68.18 | 68.67 | 67.15 | 68.14 | 2,042,158 | -0.64(-0.93%) |
Oct 12, 2016 | 69.04 | 69.27 | 68.37 | 68.78 | 1,444,550 | -0.16(-0.23%) |
Oct 11, 2016 | 68.48 | 69.01 | 68.16 | 68.94 | 2,224,712 | +0.00(+0.00%) |
Oct 10, 2016 | 68.85 | 69.67 | 68.65 | 68.94 | 1,930,241 | +0.59(+0.86%) |
Oct 07, 2016 | 69.40 | 69.47 | 68.12 | 68.35 | 2,391,252 | -0.71(-1.03%) |
Oct 06, 2016 | 67.86 | 69.11 | 67.48 | 69.06 | 2,188,250 | +0.98(+1.44%) |
Oct 05, 2016 | 67.22 | 68.32 | 67.03 | 68.08 | 2,114,419 | +1.20(+1.79%) |
Oct 04, 2016 | 68.07 | 68.42 | 66.83 | 66.88 | 2,923,153 | -0.96(-1.42%) |