Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 69.83 | 69.83 | 69.83 | 0 | -0.71(-1.01%) | |
Dec 29, 2016 | 70.78 | 71.09 | 70.33 | 70.54 | 934,301 | +0.05(+0.06%) |
Dec 28, 2016 | 71.29 | 71.45 | 70.46 | 70.49 | 1,337,905 | -0.92(-1.29%) |
Dec 27, 2016 | 71.51 | 71.68 | 71.21 | 71.42 | 1,230,944 | -0.14(-0.19%) |
Dec 23, 2016 | 71.55 | 71.55 | 71.55 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 71.55 | 72.05 | 71.02 | 71.92 | 2,522,445 | +0.60(+0.84%) |
Dec 21, 2016 | 70.80 | 71.48 | 70.64 | 71.32 | 2,160,290 | +0.45(+0.63%) |
Dec 20, 2016 | 70.06 | 70.89 | 69.74 | 70.87 | 2,438,353 | +1.23(+1.77%) |
Dec 19, 2016 | 69.90 | 70.12 | 69.22 | 69.64 | 2,670,239 | +0.14(+0.20%) |
Dec 16, 2016 | 70.27 | 70.74 | 69.41 | 69.50 | 4,553,675 | -1.32(-1.87%) |
Dec 15, 2016 | 71.11 | 71.70 | 70.28 | 70.82 | 3,478,925 | -0.35(-0.49%) |
Dec 14, 2016 | 71.93 | 72.46 | 71.02 | 71.17 | 3,396,998 | -0.70(-0.98%) |
Dec 13, 2016 | 71.52 | 72.37 | 71.52 | 71.87 | 2,387,261 | +0.46(+0.64%) |
Dec 12, 2016 | 72.76 | 72.77 | 71.06 | 71.42 | 3,076,804 | -1.35(-1.86%) |
Dec 09, 2016 | 72.49 | 72.89 | 72.27 | 72.77 | 1,773,336 | +0.38(+0.53%) |
Dec 08, 2016 | 71.66 | 72.41 | 71.48 | 72.38 | 2,237,283 | +0.88(+1.23%) |
Dec 07, 2016 | 71.05 | 72.13 | 70.78 | 71.51 | 2,780,724 | +0.79(+1.12%) |
Dec 06, 2016 | 70.67 | 70.84 | 70.16 | 70.71 | 2,730,511 | +0.27(+0.39%) |
Dec 05, 2016 | 69.73 | 70.86 | 69.38 | 70.44 | 3,018,633 | +1.20(+1.74%) |
Dec 02, 2016 | 69.49 | 70.04 | 69.09 | 69.23 | 2,198,944 | -0.06(-0.09%) |
Dec 01, 2016 | 70.69 | 70.80 | 68.74 | 69.30 | 2,397,351 | -1.63(-2.30%) |
Nov 30, 2016 | 71.96 | 72.69 | 70.90 | 70.93 | 2,783,978 | -0.83(-1.16%) |
Nov 29, 2016 | 71.73 | 72.16 | 71.42 | 71.76 | 1,805,300 | +0.16(+0.22%) |
Nov 28, 2016 | 71.36 | 72.39 | 71.09 | 71.61 | 1,711,434 | +0.12(+0.17%) |
Nov 25, 2016 | 70.90 | 71.61 | 70.90 | 71.49 | 918,297 | +0.79(+1.12%) |
Nov 23, 2016 | 70.70 | 70.70 | 70.70 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 70.81 | 70.93 | 70.41 | 70.65 | 1,830,710 | -0.08(-0.12%) |
Nov 21, 2016 | 70.36 | 71.10 | 70.43 | 70.73 | 1,433,572 | +0.37(+0.53%) |
Nov 18, 2016 | 70.77 | 70.93 | 70.33 | 70.36 | 2,225,733 | -0.64(-0.90%) |
Nov 17, 2016 | 70.43 | 71.43 | 69.84 | 71.00 | 2,548,081 | +1.00(+1.43%) |
Nov 16, 2016 | 70.56 | 70.72 | 69.67 | 70.00 | 2,479,814 | -0.67(-0.95%) |
Nov 15, 2016 | 71.05 | 71.80 | 70.54 | 70.67 | 3,124,045 | +0.14(+0.19%) |
Nov 14, 2016 | 71.20 | 71.23 | 70.16 | 70.53 | 2,168,532 | -0.69(-0.97%) |
Nov 11, 2016 | 70.92 | 71.80 | 70.10 | 71.23 | 2,519,956 | +0.14(+0.19%) |
Nov 10, 2016 | 72.86 | 72.89 | 70.99 | 71.09 | 3,140,042 | -1.98(-2.71%) |
Nov 09, 2016 | 71.72 | 73.19 | 70.66 | 73.07 | 2,730,766 | +0.07(+0.10%) |
Nov 08, 2016 | 73.12 | 73.64 | 72.84 | 73.00 | 2,128,108 | -0.23(-0.31%) |
Nov 07, 2016 | 72.78 | 73.42 | 71.99 | 73.22 | 1,845,651 | +1.40(+1.95%) |
Nov 04, 2016 | 72.35 | 73.13 | 71.82 | 71.83 | 2,098,034 | -0.50(-0.69%) |
Nov 03, 2016 | 73.91 | 74.02 | 72.20 | 72.33 | 4,077,567 | -1.85(-2.49%) |
Nov 02, 2016 | 75.69 | 76.92 | 73.77 | 74.17 | 7,508,773 | -4.27(-5.45%) |
Nov 01, 2016 | 79.40 | 79.60 | 78.00 | 78.44 | 2,179,035 | -0.75(-0.95%) |
Oct 31, 2016 | 78.63 | 79.73 | 78.52 | 79.20 | 1,939,630 | +0.65(+0.83%) |
Oct 28, 2016 | 78.29 | 79.01 | 78.18 | 78.54 | 1,562,194 | +0.45(+0.57%) |
Oct 27, 2016 | 78.28 | 78.30 | 77.52 | 78.10 | 1,139,008 | +0.15(+0.19%) |
Oct 26, 2016 | 78.07 | 78.39 | 77.79 | 77.95 | 1,637,239 | -0.38(-0.49%) |
Oct 25, 2016 | 78.84 | 79.10 | 78.27 | 78.33 | 1,380,431 | -0.41(-0.52%) |
Oct 24, 2016 | 78.57 | 78.85 | 78.36 | 78.74 | 1,778,765 | +0.11(+0.14%) |
Oct 21, 2016 | 78.25 | 78.73 | 77.67 | 78.63 | 1,680,318 | +0.19(+0.24%) |
Oct 20, 2016 | 79.46 | 79.71 | 78.31 | 78.44 | 1,903,024 | -1.18(-1.48%) |
Oct 19, 2016 | 79.62 | 79.89 | 79.27 | 79.62 | 1,303,834 | -0.06(-0.08%) |
Oct 18, 2016 | 79.99 | 80.07 | 79.61 | 79.69 | 1,218,687 | +0.12(+0.15%) |
Oct 17, 2016 | 79.26 | 80.00 | 79.26 | 79.57 | 1,431,054 | +0.19(+0.24%) |
Oct 14, 2016 | 79.52 | 80.43 | 79.24 | 79.38 | 2,420,550 | -0.75(-0.93%) |
Oct 13, 2016 | 79.41 | 80.47 | 79.20 | 80.12 | 1,350,597 | -0.03(-0.03%) |
Oct 12, 2016 | 79.55 | 80.51 | 79.29 | 80.15 | 1,514,881 | +0.82(+1.03%) |
Oct 11, 2016 | 79.39 | 79.69 | 79.08 | 79.33 | 1,497,819 | -0.23(-0.29%) |
Oct 10, 2016 | 80.19 | 80.40 | 79.43 | 79.56 | 1,371,358 | -0.27(-0.34%) |
Oct 07, 2016 | 80.23 | 80.46 | 79.31 | 79.83 | 840,208 | -0.44(-0.54%) |
Oct 06, 2016 | 79.78 | 80.66 | 79.71 | 80.27 | 1,154,071 | +0.33(+0.41%) |
Oct 05, 2016 | 79.50 | 80.12 | 79.39 | 79.94 | 1,401,730 | +0.47(+0.59%) |
Oct 04, 2016 | 80.38 | 80.41 | 79.27 | 79.47 | 991,685 | -0.58(-0.73%) |