Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 86.53 | 86.53 | 86.53 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 86.76 | 87.06 | 86.37 | 86.62 | 4,367,747 | -0.07(-0.08%) |
Dec 28, 2016 | 86.98 | 87.38 | 86.57 | 86.69 | 5,557,760 | -0.23(-0.26%) |
Dec 27, 2016 | 87.12 | 87.41 | 86.83 | 86.91 | 4,062,499 | -0.15(-0.17%) |
Dec 23, 2016 | 87.06 | 87.06 | 87.06 | 0 | -0.26(-0.29%) | |
Dec 22, 2016 | 86.71 | 87.48 | 86.58 | 87.32 | 6,790,615 | +0.63(+0.73%) |
Dec 21, 2016 | 87.00 | 87.49 | 86.65 | 86.69 | 6,834,415 | -0.03(-0.03%) |
Dec 20, 2016 | 86.64 | 87.22 | 86.51 | 86.72 | 5,874,469 | +0.22(+0.25%) |
Dec 19, 2016 | 87.02 | 87.08 | 86.33 | 86.50 | 7,851,668 | -0.32(-0.36%) |
Dec 16, 2016 | 86.64 | 87.18 | 86.33 | 86.81 | 18,705,798 | +0.76(+0.88%) |
Dec 15, 2016 | 85.01 | 86.30 | 84.81 | 86.05 | 10,144,736 | +0.80(+0.94%) |
Dec 14, 2016 | 85.80 | 86.66 | 85.11 | 85.25 | 10,708,854 | -1.07(-1.24%) |
Dec 13, 2016 | 86.68 | 86.98 | 85.30 | 86.33 | 11,565,452 | +0.20(+0.23%) |
Dec 12, 2016 | 86.58 | 87.48 | 85.70 | 86.13 | 13,662,634 | +0.99(+1.16%) |
Dec 09, 2016 | 84.54 | 85.27 | 84.53 | 85.14 | 7,850,404 | +0.47(+0.56%) |
Dec 08, 2016 | 84.35 | 84.84 | 83.96 | 84.67 | 7,491,131 | +0.54(+0.64%) |
Dec 07, 2016 | 83.11 | 84.16 | 82.94 | 84.14 | 8,725,223 | +1.24(+1.49%) |
Dec 06, 2016 | 82.63 | 83.43 | 82.50 | 82.90 | 8,206,743 | -0.36(-0.43%) |
Dec 05, 2016 | 83.36 | 84.16 | 83.10 | 83.26 | 9,389,435 | +0.18(+0.22%) |
Dec 02, 2016 | 83.22 | 83.67 | 82.55 | 83.08 | 8,388,791 | -0.21(-0.26%) |
Dec 01, 2016 | 82.92 | 84.48 | 82.73 | 83.29 | 16,037,402 | +1.27(+1.55%) |
Nov 30, 2016 | 82.38 | 83.06 | 81.83 | 82.02 | 23,533,176 | +1.63(+2.03%) |
Nov 29, 2016 | 80.21 | 80.67 | 79.69 | 80.39 | 10,149,361 | -0.85(-1.05%) |
Nov 28, 2016 | 81.57 | 82.03 | 81.15 | 81.24 | 8,677,554 | -0.37(-0.45%) |
Nov 25, 2016 | 81.27 | 81.77 | 81.00 | 81.61 | 4,405,048 | +0.00(+0.00%) |
Nov 23, 2016 | 81.61 | 81.61 | 81.61 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 81.45 | 81.61 | 80.36 | 81.33 | 8,759,687 | +0.32(+0.40%) |
Nov 21, 2016 | 81.14 | 81.61 | 80.92 | 81.00 | 11,523,604 | +0.72(+0.90%) |
Nov 18, 2016 | 79.82 | 80.63 | 79.51 | 80.28 | 9,270,350 | +0.79(+1.00%) |
Nov 17, 2016 | 80.14 | 80.94 | 79.10 | 79.49 | 9,017,128 | -0.17(-0.21%) |
Nov 16, 2016 | 79.55 | 80.14 | 79.21 | 79.66 | 10,505,433 | +0.35(+0.44%) |
Nov 15, 2016 | 78.24 | 79.39 | 78.18 | 79.31 | 16,699,845 | +1.73(+2.22%) |
Nov 14, 2016 | 77.27 | 77.69 | 76.86 | 77.59 | 10,517,919 | -0.04(-0.05%) |
Nov 11, 2016 | 78.24 | 78.36 | 77.11 | 77.62 | 10,907,309 | -0.84(-1.07%) |
Nov 10, 2016 | 78.28 | 78.98 | 78.06 | 78.46 | 12,006,369 | +0.11(+0.14%) |
Nov 09, 2016 | 77.19 | 78.80 | 76.93 | 78.35 | 12,582,359 | +0.25(+0.33%) |
Nov 08, 2016 | 77.57 | 78.75 | 77.46 | 78.10 | 11,044,292 | +0.32(+0.41%) |
Nov 07, 2016 | 77.16 | 77.87 | 77.00 | 77.78 | 10,041,508 | +1.51(+1.98%) |
Nov 04, 2016 | 76.61 | 76.79 | 75.98 | 76.27 | 9,734,036 | -0.44(-0.58%) |
Nov 03, 2016 | 76.82 | 77.30 | 76.39 | 76.71 | 7,835,060 | +0.00(+0.00%) |
Nov 02, 2016 | 76.90 | 77.19 | 75.88 | 76.71 | 11,547,018 | -0.79(-1.02%) |
Nov 01, 2016 | 76.80 | 77.70 | 76.76 | 77.51 | 17,516,936 | +1.26(+1.65%) |
Oct 31, 2016 | 75.57 | 76.76 | 75.54 | 76.25 | 16,949,690 | +0.68(+0.90%) |
Oct 28, 2016 | 73.61 | 76.45 | 73.48 | 75.57 | 23,952,864 | +2.84(+3.90%) |
Oct 27, 2016 | 73.89 | 74.22 | 72.73 | 72.73 | 13,595,877 | -0.92(-1.26%) |
Oct 26, 2016 | 73.02 | 73.90 | 72.70 | 73.66 | 8,727,370 | +0.31(+0.42%) |
Oct 25, 2016 | 73.34 | 74.01 | 73.17 | 73.35 | 6,499,078 | +0.08(+0.11%) |
Oct 24, 2016 | 73.93 | 73.94 | 72.83 | 73.27 | 8,349,072 | -0.47(-0.63%) |
Oct 21, 2016 | 73.56 | 73.93 | 73.25 | 73.74 | 7,724,081 | -0.41(-0.56%) |
Oct 20, 2016 | 73.98 | 74.41 | 73.29 | 74.15 | 6,623,006 | -0.29(-0.39%) |
Oct 19, 2016 | 74.59 | 75.48 | 74.42 | 74.44 | 8,109,166 | +0.35(+0.47%) |
Oct 18, 2016 | 74.24 | 74.43 | 73.61 | 74.09 | 6,485,586 | +0.31(+0.42%) |
Oct 17, 2016 | 73.47 | 73.87 | 73.24 | 73.78 | 6,238,178 | +0.20(+0.28%) |
Oct 14, 2016 | 73.87 | 74.22 | 73.23 | 73.58 | 7,026,634 | +0.21(+0.29%) |
Oct 13, 2016 | 73.88 | 74.04 | 72.51 | 73.37 | 10,829,667 | -0.99(-1.33%) |
Oct 12, 2016 | 74.78 | 74.85 | 73.96 | 74.36 | 6,779,914 | -0.65(-0.86%) |
Oct 11, 2016 | 75.54 | 75.74 | 74.74 | 75.00 | 7,332,470 | -0.68(-0.90%) |
Oct 10, 2016 | 75.13 | 76.01 | 75.13 | 75.69 | 8,218,999 | +1.24(+1.67%) |
Oct 07, 2016 | 74.61 | 75.32 | 74.38 | 74.44 | 8,029,202 | +0.07(+0.09%) |
Oct 06, 2016 | 74.48 | 74.76 | 73.79 | 74.38 | 5,993,730 | -0.04(-0.05%) |
Oct 05, 2016 | 74.24 | 74.88 | 74.06 | 74.41 | 8,123,003 | +0.70(+0.95%) |
Oct 04, 2016 | 74.76 | 74.92 | 73.34 | 73.71 | 8,937,043 | -0.86(-1.15%) |