Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 78.73 | 78.73 | 78.73 | 0 | -0.38(-0.48%) | |
Dec 29, 2016 | 79.45 | 79.65 | 78.27 | 79.11 | 921,554 | -0.36(-0.45%) |
Dec 28, 2016 | 80.23 | 80.89 | 79.16 | 79.47 | 875,288 | -0.74(-0.92%) |
Dec 27, 2016 | 80.35 | 80.68 | 79.89 | 80.21 | 842,427 | +0.09(+0.11%) |
Dec 23, 2016 | 80.12 | 80.12 | 80.12 | 0 | +0.58(+0.73%) | |
Dec 22, 2016 | 81.74 | 81.74 | 79.23 | 79.54 | 1,669,989 | -2.37(-2.89%) |
Dec 21, 2016 | 81.77 | 82.20 | 81.06 | 81.91 | 795,466 | +0.05(+0.06%) |
Dec 20, 2016 | 81.66 | 82.40 | 81.60 | 81.86 | 883,094 | +0.48(+0.59%) |
Dec 19, 2016 | 80.82 | 81.78 | 80.62 | 81.38 | 1,026,637 | +0.59(+0.73%) |
Dec 16, 2016 | 82.43 | 82.58 | 80.42 | 80.79 | 3,167,423 | -1.79(-2.17%) |
Dec 15, 2016 | 80.99 | 83.00 | 80.57 | 82.58 | 3,874,086 | +1.66(+2.05%) |
Dec 14, 2016 | 80.01 | 81.22 | 79.67 | 80.92 | 1,786,753 | +0.90(+1.12%) |
Dec 13, 2016 | 80.47 | 81.31 | 79.94 | 80.02 | 920,967 | -0.32(-0.40%) |
Dec 12, 2016 | 80.43 | 80.71 | 79.59 | 80.34 | 1,148,217 | -0.24(-0.30%) |
Dec 09, 2016 | 81.00 | 81.34 | 80.15 | 80.58 | 1,193,653 | -0.17(-0.21%) |
Dec 08, 2016 | 81.16 | 81.95 | 80.47 | 80.75 | 1,593,989 | -0.41(-0.51%) |
Dec 07, 2016 | 80.60 | 81.33 | 79.78 | 81.16 | 1,712,573 | +0.61(+0.76%) |
Dec 06, 2016 | 80.16 | 80.72 | 79.38 | 80.55 | 1,239,426 | +0.34(+0.42%) |
Dec 05, 2016 | 79.00 | 80.44 | 78.79 | 80.21 | 1,288,974 | +1.45(+1.84%) |
Dec 02, 2016 | 77.14 | 79.13 | 76.82 | 78.76 | 1,673,696 | +0.72(+0.92%) |
Dec 01, 2016 | 81.14 | 81.43 | 77.53 | 78.04 | 2,806,942 | -3.10(-3.82%) |
Nov 30, 2016 | 81.61 | 81.84 | 81.03 | 81.14 | 1,341,432 | -0.47(-0.58%) |
Nov 29, 2016 | 80.00 | 81.81 | 79.58 | 81.61 | 2,084,797 | +1.73(+2.17%) |
Nov 28, 2016 | 79.85 | 80.39 | 79.54 | 79.88 | 934,630 | +0.08(+0.10%) |
Nov 25, 2016 | 79.44 | 79.96 | 79.28 | 79.80 | 262,482 | +0.45(+0.57%) |
Nov 23, 2016 | 79.35 | 79.35 | 79.35 | 0 | -0.84(-1.05%) | |
Nov 22, 2016 | 80.40 | 80.87 | 79.58 | 80.19 | 1,104,553 | -0.21(-0.26%) |
Nov 21, 2016 | 80.05 | 80.88 | 80.04 | 80.40 | 1,339,206 | +0.26(+0.32%) |
Nov 18, 2016 | 80.00 | 80.34 | 79.60 | 80.14 | 1,756,710 | +0.17(+0.21%) |
Nov 17, 2016 | 78.59 | 79.97 | 78.42 | 79.97 | 1,855,421 | +1.50(+1.91%) |
Nov 16, 2016 | 77.75 | 78.61 | 77.72 | 78.47 | 1,076,519 | +0.22(+0.28%) |
Nov 15, 2016 | 76.27 | 78.32 | 76.09 | 78.25 | 2,416,134 | +2.43(+3.20%) |
Nov 14, 2016 | 76.50 | 76.95 | 74.85 | 75.82 | 2,226,139 | -0.62(-0.81%) |
Nov 11, 2016 | 76.75 | 76.89 | 76.14 | 76.44 | 1,149,053 | -0.38(-0.49%) |
Nov 10, 2016 | 77.13 | 78.52 | 76.11 | 76.82 | 1,965,896 | -0.15(-0.19%) |
Nov 09, 2016 | 76.46 | 77.97 | 76.18 | 76.97 | 2,051,168 | -0.49(-0.63%) |
Nov 08, 2016 | 77.92 | 78.04 | 77.29 | 77.46 | 1,499,557 | -0.43(-0.55%) |
Nov 07, 2016 | 77.68 | 78.53 | 77.52 | 77.89 | 1,792,567 | +1.10(+1.43%) |
Nov 04, 2016 | 77.38 | 78.22 | 76.69 | 76.79 | 1,907,987 | -0.94(-1.21%) |
Nov 03, 2016 | 79.00 | 79.00 | 77.57 | 77.73 | 1,422,455 | -0.54(-0.69%) |
Nov 02, 2016 | 77.45 | 78.66 | 77.45 | 78.27 | 1,896,911 | +0.30(+0.38%) |
Nov 01, 2016 | 78.90 | 79.15 | 77.62 | 77.97 | 2,450,870 | -0.63(-0.80%) |
Oct 31, 2016 | 78.00 | 78.68 | 77.86 | 78.60 | 3,183,876 | +0.95(+1.22%) |
Oct 28, 2016 | 75.98 | 77.87 | 75.76 | 77.65 | 4,281,471 | +1.88(+2.48%) |
Oct 27, 2016 | 77.12 | 77.88 | 75.53 | 75.77 | 7,116,907 | +2.46(+3.36%) |
Oct 26, 2016 | 72.86 | 73.56 | 72.80 | 73.31 | 2,614,530 | +0.11(+0.15%) |
Oct 25, 2016 | 74.15 | 74.15 | 72.73 | 73.20 | 1,664,086 | -0.77(-1.04%) |
Oct 24, 2016 | 74.26 | 74.33 | 73.34 | 73.97 | 1,721,140 | +1.06(+1.45%) |
Oct 21, 2016 | 73.42 | 73.48 | 72.65 | 72.91 | 1,054,416 | -0.35(-0.48%) |
Oct 20, 2016 | 73.32 | 73.83 | 72.92 | 73.26 | 1,157,031 | -0.23(-0.31%) |
Oct 19, 2016 | 73.09 | 73.54 | 72.91 | 73.49 | 1,011,967 | +0.36(+0.49%) |
Oct 18, 2016 | 73.61 | 73.75 | 72.66 | 73.13 | 907,609 | +0.26(+0.36%) |
Oct 17, 2016 | 72.90 | 73.17 | 72.48 | 72.87 | 958,173 | -0.11(-0.15%) |
Oct 14, 2016 | 73.53 | 73.66 | 72.92 | 72.98 | 1,470,751 | -0.05(-0.07%) |
Oct 13, 2016 | 72.73 | 73.34 | 72.27 | 73.03 | 1,488,784 | -0.18(-0.25%) |
Oct 12, 2016 | 72.79 | 73.51 | 72.70 | 73.21 | 1,697,647 | -0.19(-0.26%) |
Oct 11, 2016 | 73.22 | 73.68 | 72.34 | 73.40 | 1,930,099 | +0.25(+0.34%) |
Oct 10, 2016 | 74.09 | 74.29 | 73.13 | 73.15 | 1,380,585 | -0.84(-1.14%) |
Oct 07, 2016 | 74.30 | 74.44 | 73.70 | 73.99 | 1,866,988 | -0.29(-0.39%) |
Oct 06, 2016 | 74.11 | 74.40 | 73.62 | 74.28 | 2,440,842 | +0.28(+0.38%) |
Oct 05, 2016 | 72.50 | 74.66 | 72.50 | 74.00 | 2,903,663 | +1.55(+2.14%) |
Oct 04, 2016 | 72.88 | 73.27 | 72.05 | 72.45 | 2,331,096 | -1.16(-1.58%) |