Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 76.19 | 76.19 | 76.19 | 0 | +0.11(+0.14%) | |
Dec 29, 2016 | 75.74 | 76.11 | 75.55 | 76.08 | 176,495 | +0.48(+0.63%) |
Dec 28, 2016 | 76.15 | 76.22 | 75.27 | 75.60 | 198,692 | -0.44(-0.58%) |
Dec 27, 2016 | 75.71 | 76.34 | 75.42 | 76.04 | 179,293 | +0.34(+0.45%) |
Dec 23, 2016 | 75.70 | 75.70 | 75.70 | 0 | +1.32(+1.77%) | |
Dec 22, 2016 | 74.77 | 75.01 | 73.81 | 74.38 | 327,107 | -0.22(-0.29%) |
Dec 21, 2016 | 75.66 | 75.66 | 74.46 | 74.60 | 387,086 | -0.89(-1.18%) |
Dec 20, 2016 | 75.36 | 76.05 | 75.10 | 75.49 | 379,404 | +0.53(+0.71%) |
Dec 19, 2016 | 75.50 | 76.33 | 74.49 | 74.96 | 475,748 | -0.78(-1.03%) |
Dec 16, 2016 | 76.90 | 77.30 | 75.52 | 75.74 | 948,132 | -0.76(-0.99%) |
Dec 15, 2016 | 75.66 | 76.67 | 75.50 | 76.50 | 302,625 | +0.86(+1.14%) |
Dec 14, 2016 | 75.60 | 77.10 | 75.08 | 75.64 | 567,835 | +0.20(+0.27%) |
Dec 13, 2016 | 75.52 | 75.59 | 74.62 | 75.44 | 409,124 | +0.38(+0.51%) |
Dec 12, 2016 | 73.70 | 75.29 | 73.13 | 75.06 | 490,281 | +0.91(+1.23%) |
Dec 09, 2016 | 73.82 | 75.14 | 73.60 | 74.15 | 445,094 | +0.63(+0.86%) |
Dec 08, 2016 | 72.46 | 73.61 | 72.07 | 73.52 | 401,888 | +1.07(+1.48%) |
Dec 07, 2016 | 73.67 | 73.67 | 72.06 | 72.45 | 410,209 | -1.56(-2.11%) |
Dec 06, 2016 | 72.27 | 74.30 | 71.48 | 74.01 | 542,838 | +1.87(+2.59%) |
Dec 05, 2016 | 72.55 | 72.93 | 71.56 | 72.14 | 379,605 | +0.27(+0.38%) |
Dec 02, 2016 | 69.79 | 72.61 | 69.51 | 71.87 | 815,100 | +1.85(+2.64%) |
Dec 01, 2016 | 71.36 | 71.53 | 69.74 | 70.02 | 439,073 | -1.08(-1.52%) |
Nov 30, 2016 | 73.22 | 73.68 | 70.98 | 71.10 | 977,127 | -0.46(-0.64%) |
Nov 29, 2016 | 71.49 | 71.86 | 71.27 | 71.56 | 295,068 | +0.00(+0.00%) |
Nov 28, 2016 | 72.13 | 72.22 | 71.22 | 71.56 | 464,110 | -0.66(-0.91%) |
Nov 25, 2016 | 72.69 | 73.01 | 72.20 | 72.22 | 171,553 | -0.41(-0.56%) |
Nov 23, 2016 | 72.63 | 72.63 | 72.63 | 0 | +0.19(+0.26%) | |
Nov 22, 2016 | 72.53 | 72.69 | 71.70 | 72.44 | 378,590 | +0.00(+0.00%) |
Nov 21, 2016 | 73.50 | 73.55 | 72.11 | 72.44 | 644,721 | -1.06(-1.44%) |
Nov 18, 2016 | 73.72 | 73.87 | 73.26 | 73.50 | 500,013 | -0.21(-0.28%) |
Nov 17, 2016 | 71.77 | 73.81 | 71.73 | 73.71 | 538,283 | +1.42(+1.96%) |
Nov 16, 2016 | 73.70 | 73.98 | 72.00 | 72.29 | 607,858 | -1.69(-2.28%) |
Nov 15, 2016 | 75.00 | 75.08 | 73.31 | 73.98 | 777,670 | -1.08(-1.44%) |
Nov 14, 2016 | 75.06 | 75.60 | 74.30 | 75.06 | 439,553 | +0.43(+0.58%) |
Nov 11, 2016 | 74.82 | 75.24 | 73.86 | 74.63 | 800,238 | -0.74(-0.98%) |
Nov 10, 2016 | 76.23 | 77.26 | 75.21 | 75.37 | 805,141 | +0.02(+0.03%) |
Nov 09, 2016 | 70.55 | 75.68 | 70.55 | 75.35 | 1,253,731 | +3.25(+4.51%) |
Nov 08, 2016 | 69.92 | 72.55 | 68.71 | 72.10 | 817,522 | +1.81(+2.58%) |
Nov 07, 2016 | 69.34 | 70.47 | 68.84 | 70.29 | 936,501 | +2.10(+3.08%) |
Nov 04, 2016 | 67.37 | 69.43 | 67.36 | 68.19 | 1,230,534 | +0.79(+1.17%) |
Nov 03, 2016 | 69.79 | 70.52 | 67.20 | 67.40 | 1,008,123 | -2.72(-3.88%) |
Nov 02, 2016 | 73.40 | 73.57 | 69.69 | 70.12 | 1,523,123 | -3.96(-5.35%) |
Nov 01, 2016 | 75.94 | 76.83 | 74.01 | 74.08 | 1,240,361 | -1.80(-2.37%) |
Oct 31, 2016 | 76.07 | 76.42 | 75.63 | 75.88 | 578,545 | -0.12(-0.16%) |
Oct 28, 2016 | 76.22 | 76.67 | 75.64 | 76.00 | 306,962 | -0.48(-0.63%) |
Oct 27, 2016 | 78.44 | 78.44 | 76.44 | 76.48 | 446,892 | -1.51(-1.94%) |
Oct 26, 2016 | 79.44 | 79.44 | 77.62 | 77.99 | 634,578 | -1.89(-2.37%) |
Oct 25, 2016 | 82.53 | 82.53 | 79.55 | 79.88 | 403,551 | -2.94(-3.55%) |
Oct 24, 2016 | 82.59 | 83.47 | 82.59 | 82.82 | 218,316 | +0.69(+0.84%) |
Oct 21, 2016 | 82.52 | 82.56 | 81.80 | 82.13 | 218,734 | -0.87(-1.05%) |
Oct 20, 2016 | 80.32 | 83.47 | 80.25 | 83.00 | 434,225 | +2.42(+3.00%) |
Oct 19, 2016 | 81.28 | 81.28 | 80.37 | 80.58 | 223,883 | -0.50(-0.62%) |
Oct 18, 2016 | 80.92 | 81.61 | 80.81 | 81.08 | 200,984 | +1.03(+1.29%) |
Oct 17, 2016 | 80.45 | 80.92 | 79.97 | 80.05 | 228,221 | -0.50(-0.62%) |
Oct 14, 2016 | 81.18 | 81.56 | 80.43 | 80.55 | 213,545 | -0.36(-0.44%) |
Oct 13, 2016 | 80.17 | 81.22 | 79.92 | 80.91 | 197,474 | +0.22(+0.27%) |
Oct 12, 2016 | 81.73 | 81.85 | 80.35 | 80.69 | 354,825 | -0.93(-1.14%) |
Oct 11, 2016 | 82.94 | 82.96 | 81.08 | 81.62 | 237,753 | -1.86(-2.23%) |
Oct 10, 2016 | 83.23 | 84.26 | 83.23 | 83.48 | 162,684 | +0.44(+0.53%) |
Oct 07, 2016 | 83.36 | 83.36 | 81.79 | 83.04 | 288,586 | -0.26(-0.31%) |
Oct 06, 2016 | 82.95 | 83.32 | 82.16 | 83.30 | 248,402 | +0.33(+0.40%) |
Oct 05, 2016 | 83.26 | 84.33 | 82.94 | 82.97 | 285,188 | -0.10(-0.12%) |
Oct 04, 2016 | 83.79 | 84.53 | 82.90 | 83.07 | 268,589 | -0.61(-0.73%) |