Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 75.63 | 75.63 | 75.63 | 0 | +0.68(+0.91%) | |
Dec 29, 2016 | 74.89 | 75.30 | 74.86 | 74.95 | 469,521 | -0.07(-0.09%) |
Dec 28, 2016 | 75.00 | 75.50 | 74.88 | 75.02 | 373,261 | -0.12(-0.16%) |
Dec 27, 2016 | 75.79 | 75.86 | 75.01 | 75.14 | 862,450 | -0.65(-0.86%) |
Dec 23, 2016 | 75.79 | 75.79 | 75.79 | 0 | +0.40(+0.53%) | |
Dec 22, 2016 | 75.30 | 75.82 | 75.00 | 75.39 | 1,009,337 | +0.83(+1.11%) |
Dec 21, 2016 | 74.27 | 74.73 | 74.21 | 74.56 | 720,478 | +0.27(+0.36%) |
Dec 20, 2016 | 74.16 | 74.38 | 73.85 | 74.29 | 889,347 | +0.44(+0.60%) |
Dec 19, 2016 | 73.57 | 74.40 | 73.48 | 73.85 | 740,452 | +0.36(+0.49%) |
Dec 16, 2016 | 72.73 | 73.50 | 72.60 | 73.49 | 1,761,372 | +0.77(+1.06%) |
Dec 15, 2016 | 72.37 | 72.97 | 72.08 | 72.72 | 815,468 | +0.60(+0.83%) |
Dec 14, 2016 | 72.07 | 72.98 | 71.69 | 72.12 | 1,151,738 | -0.40(-0.55%) |
Dec 13, 2016 | 72.28 | 72.83 | 71.95 | 72.52 | 665,431 | +0.60(+0.83%) |
Dec 12, 2016 | 72.12 | 72.48 | 71.53 | 71.92 | 657,560 | +0.60(+0.84%) |
Dec 09, 2016 | 71.20 | 71.40 | 70.60 | 71.32 | 537,576 | +0.47(+0.66%) |
Dec 08, 2016 | 72.00 | 72.00 | 70.77 | 70.85 | 730,180 | -0.68(-0.95%) |
Dec 07, 2016 | 69.02 | 71.68 | 68.80 | 71.53 | 2,083,530 | +2.41(+3.49%) |
Dec 06, 2016 | 69.58 | 69.84 | 68.74 | 69.12 | 509,667 | -0.72(-1.03%) |
Dec 05, 2016 | 69.54 | 69.90 | 69.18 | 69.84 | 457,977 | +0.63(+0.91%) |
Dec 02, 2016 | 68.89 | 69.88 | 68.89 | 69.21 | 540,146 | +0.06(+0.09%) |
Dec 01, 2016 | 69.73 | 69.96 | 68.88 | 69.15 | 825,901 | -0.10(-0.14%) |
Nov 30, 2016 | 70.43 | 70.55 | 69.00 | 69.25 | 1,065,364 | +0.95(+1.39%) |
Nov 29, 2016 | 67.66 | 68.70 | 67.39 | 68.30 | 710,574 | -0.25(-0.36%) |
Nov 28, 2016 | 69.77 | 69.85 | 68.01 | 68.55 | 681,294 | -0.89(-1.28%) |
Nov 25, 2016 | 69.25 | 69.58 | 68.80 | 69.44 | 190,640 | +0.18(+0.26%) |
Nov 23, 2016 | 69.26 | 69.26 | 69.26 | 0 | +0.33(+0.48%) | |
Nov 22, 2016 | 68.90 | 69.50 | 68.42 | 68.93 | 621,825 | +0.15(+0.22%) |
Nov 21, 2016 | 68.20 | 68.90 | 67.83 | 68.78 | 820,274 | +1.32(+1.96%) |
Nov 18, 2016 | 67.60 | 67.76 | 66.96 | 67.46 | 506,208 | +0.05(+0.07%) |
Nov 17, 2016 | 67.65 | 68.00 | 66.93 | 67.41 | 413,327 | +0.36(+0.54%) |
Nov 16, 2016 | 67.96 | 68.10 | 66.67 | 67.05 | 566,335 | -0.90(-1.32%) |
Nov 15, 2016 | 67.69 | 68.32 | 67.47 | 67.95 | 834,033 | +0.97(+1.45%) |
Nov 14, 2016 | 65.45 | 67.19 | 65.14 | 66.98 | 871,064 | +1.81(+2.78%) |
Nov 11, 2016 | 66.98 | 67.04 | 64.96 | 65.17 | 769,663 | -2.09(-3.11%) |
Nov 10, 2016 | 66.95 | 67.78 | 66.70 | 67.26 | 588,918 | +0.60(+0.90%) |
Nov 09, 2016 | 65.99 | 67.09 | 65.85 | 66.66 | 606,608 | +0.26(+0.39%) |
Nov 08, 2016 | 65.97 | 66.89 | 65.79 | 66.40 | 503,322 | +0.61(+0.93%) |
Nov 07, 2016 | 65.98 | 66.60 | 65.62 | 65.79 | 638,683 | -0.09(-0.14%) |
Nov 04, 2016 | 66.09 | 66.94 | 65.88 | 65.88 | 615,373 | -0.55(-0.83%) |
Nov 03, 2016 | 66.30 | 66.92 | 66.00 | 66.43 | 553,231 | +0.06(+0.09%) |
Nov 02, 2016 | 66.50 | 66.91 | 64.25 | 66.37 | 1,395,769 | -0.21(-0.32%) |
Nov 01, 2016 | 67.23 | 67.80 | 66.22 | 66.58 | 1,027,889 | -0.65(-0.97%) |
Oct 31, 2016 | 67.72 | 67.72 | 66.25 | 67.23 | 737,330 | -0.18(-0.27%) |
Oct 28, 2016 | 67.80 | 68.66 | 67.33 | 67.41 | 366,053 | -0.78(-1.14%) |
Oct 27, 2016 | 68.51 | 68.87 | 67.61 | 68.19 | 357,599 | -1.02(-1.47%) |
Oct 26, 2016 | 68.95 | 69.37 | 68.63 | 69.21 | 391,912 | +0.23(+0.33%) |
Oct 25, 2016 | 69.88 | 69.96 | 68.86 | 68.98 | 713,237 | -0.86(-1.23%) |
Oct 24, 2016 | 70.34 | 70.75 | 69.47 | 69.84 | 769,538 | -0.57(-0.81%) |
Oct 21, 2016 | 70.87 | 70.87 | 69.89 | 70.41 | 579,864 | -0.51(-0.72%) |
Oct 20, 2016 | 71.18 | 71.62 | 70.26 | 70.92 | 870,366 | -0.80(-1.12%) |
Oct 19, 2016 | 71.57 | 72.12 | 71.26 | 71.72 | 1,452,144 | +0.24(+0.34%) |
Oct 18, 2016 | 71.52 | 71.70 | 71.15 | 71.48 | 407,051 | +0.08(+0.11%) |
Oct 17, 2016 | 71.26 | 71.76 | 70.80 | 71.40 | 424,299 | +0.10(+0.14%) |
Oct 14, 2016 | 71.57 | 71.73 | 70.60 | 71.30 | 495,957 | +0.06(+0.08%) |
Oct 13, 2016 | 70.40 | 71.34 | 69.81 | 71.24 | 420,546 | +0.62(+0.88%) |
Oct 12, 2016 | 69.89 | 70.62 | 69.55 | 70.62 | 733,621 | +0.77(+1.10%) |
Oct 11, 2016 | 69.82 | 69.88 | 68.96 | 69.85 | 550,857 | -0.23(-0.33%) |
Oct 10, 2016 | 69.73 | 70.37 | 69.73 | 70.08 | 311,241 | +0.69(+0.99%) |
Oct 07, 2016 | 69.30 | 69.73 | 68.84 | 69.39 | 1,165,861 | +0.16(+0.23%) |
Oct 06, 2016 | 69.53 | 69.71 | 68.74 | 69.23 | 324,625 | -0.19(-0.27%) |
Oct 05, 2016 | 70.04 | 70.11 | 69.13 | 69.42 | 456,842 | -0.30(-0.43%) |
Oct 04, 2016 | 70.00 | 70.22 | 69.05 | 69.72 | 394,310 | -0.47(-0.67%) |