Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 69.81 | 69.81 | 69.81 | 0 | -0.71(-1.01%) | |
Dec 29, 2016 | 70.76 | 71.08 | 70.32 | 70.53 | 934,480 | +0.05(+0.06%) |
Dec 28, 2016 | 71.27 | 71.44 | 70.44 | 70.48 | 1,338,161 | -0.92(-1.29%) |
Dec 27, 2016 | 71.49 | 71.66 | 71.19 | 71.40 | 1,231,179 | -0.14(-0.19%) |
Dec 23, 2016 | 71.54 | 71.54 | 71.54 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 71.54 | 72.03 | 71.01 | 71.90 | 2,522,928 | +0.60(+0.84%) |
Dec 21, 2016 | 70.78 | 71.47 | 70.63 | 71.30 | 2,160,703 | +0.45(+0.63%) |
Dec 20, 2016 | 70.04 | 70.87 | 69.73 | 70.85 | 2,438,820 | +1.23(+1.77%) |
Dec 19, 2016 | 69.89 | 70.11 | 69.21 | 69.62 | 2,670,749 | +0.14(+0.20%) |
Dec 16, 2016 | 70.26 | 70.73 | 69.39 | 69.49 | 4,554,546 | -1.32(-1.87%) |
Dec 15, 2016 | 71.10 | 71.69 | 70.27 | 70.81 | 3,479,590 | -0.35(-0.49%) |
Dec 14, 2016 | 71.91 | 72.44 | 71.01 | 71.16 | 3,397,648 | -0.70(-0.98%) |
Dec 13, 2016 | 71.50 | 72.36 | 71.50 | 71.86 | 2,387,718 | +0.46(+0.64%) |
Dec 12, 2016 | 72.74 | 72.75 | 71.05 | 71.40 | 3,077,393 | -1.35(-1.86%) |
Dec 09, 2016 | 72.48 | 72.87 | 72.26 | 72.75 | 1,773,675 | +0.38(+0.53%) |
Dec 08, 2016 | 71.65 | 72.40 | 71.47 | 72.37 | 2,237,711 | +0.88(+1.23%) |
Dec 07, 2016 | 71.04 | 72.11 | 70.76 | 71.49 | 2,781,256 | +0.79(+1.12%) |
Dec 06, 2016 | 70.65 | 70.83 | 70.14 | 70.70 | 2,731,033 | +0.27(+0.39%) |
Dec 05, 2016 | 69.71 | 70.85 | 69.37 | 70.43 | 3,019,211 | +1.20(+1.74%) |
Dec 02, 2016 | 69.48 | 70.02 | 69.07 | 69.22 | 2,199,365 | -0.06(-0.09%) |
Dec 01, 2016 | 70.67 | 70.79 | 68.72 | 69.28 | 2,397,810 | -1.63(-2.30%) |
Nov 30, 2016 | 71.95 | 72.68 | 70.89 | 70.92 | 2,784,510 | -0.83(-1.16%) |
Nov 29, 2016 | 71.71 | 72.14 | 71.41 | 71.75 | 1,805,645 | +0.16(+0.22%) |
Nov 28, 2016 | 71.35 | 72.38 | 71.07 | 71.59 | 1,711,761 | +0.12(+0.17%) |
Nov 25, 2016 | 70.88 | 71.59 | 70.88 | 71.48 | 918,473 | +0.79(+1.12%) |
Nov 23, 2016 | 70.68 | 70.68 | 70.68 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 70.79 | 70.91 | 70.39 | 70.64 | 1,831,060 | -0.08(-0.12%) |
Nov 21, 2016 | 70.35 | 71.08 | 70.41 | 70.72 | 1,433,847 | +0.37(+0.53%) |
Nov 18, 2016 | 70.76 | 70.92 | 70.31 | 70.35 | 2,226,159 | -0.64(-0.90%) |
Nov 17, 2016 | 70.41 | 71.42 | 69.83 | 70.98 | 2,548,569 | +1.00(+1.43%) |
Nov 16, 2016 | 70.55 | 70.71 | 69.66 | 69.98 | 2,480,289 | -0.67(-0.95%) |
Nov 15, 2016 | 71.04 | 71.78 | 70.53 | 70.66 | 3,124,643 | +0.14(+0.19%) |
Nov 14, 2016 | 71.18 | 71.21 | 70.15 | 70.52 | 2,168,947 | -0.69(-0.97%) |
Nov 11, 2016 | 70.90 | 71.78 | 70.08 | 71.21 | 2,520,438 | +0.14(+0.19%) |
Nov 10, 2016 | 72.85 | 72.87 | 70.98 | 71.08 | 3,140,642 | -1.98(-2.71%) |
Nov 09, 2016 | 71.70 | 73.17 | 70.65 | 73.06 | 2,731,288 | +0.07(+0.10%) |
Nov 08, 2016 | 73.11 | 73.63 | 72.83 | 72.98 | 2,128,515 | -0.23(-0.31%) |
Nov 07, 2016 | 72.77 | 73.40 | 71.97 | 73.21 | 1,846,004 | +1.40(+1.95%) |
Nov 04, 2016 | 72.34 | 73.12 | 71.80 | 71.81 | 2,098,435 | -0.50(-0.69%) |
Nov 03, 2016 | 73.89 | 74.00 | 72.19 | 72.31 | 4,078,347 | -1.84(-2.49%) |
Nov 02, 2016 | 75.67 | 76.91 | 73.76 | 74.16 | 7,510,209 | -4.27(-5.45%) |
Nov 01, 2016 | 79.38 | 79.58 | 77.99 | 78.43 | 2,179,452 | -0.75(-0.95%) |
Oct 31, 2016 | 78.62 | 79.72 | 78.51 | 79.18 | 1,940,001 | +0.65(+0.83%) |
Oct 28, 2016 | 78.27 | 78.99 | 78.16 | 78.53 | 1,562,493 | +0.45(+0.57%) |
Oct 27, 2016 | 78.26 | 78.28 | 77.50 | 78.08 | 1,139,226 | +0.15(+0.19%) |
Oct 26, 2016 | 78.05 | 78.37 | 77.77 | 77.94 | 1,637,552 | -0.38(-0.49%) |
Oct 25, 2016 | 78.83 | 79.08 | 78.25 | 78.32 | 1,380,695 | -0.41(-0.52%) |
Oct 24, 2016 | 78.55 | 78.84 | 78.35 | 78.73 | 1,779,106 | +0.11(+0.14%) |
Oct 21, 2016 | 78.24 | 78.72 | 77.65 | 78.62 | 1,680,639 | +0.19(+0.24%) |
Oct 20, 2016 | 79.45 | 79.69 | 78.29 | 78.43 | 1,903,388 | -1.18(-1.48%) |
Oct 19, 2016 | 79.61 | 79.87 | 79.25 | 79.61 | 1,304,083 | -0.06(-0.08%) |
Oct 18, 2016 | 79.97 | 80.05 | 79.59 | 79.67 | 1,218,920 | +0.12(+0.15%) |
Oct 17, 2016 | 79.25 | 79.98 | 79.25 | 79.55 | 1,431,328 | +0.19(+0.24%) |
Oct 14, 2016 | 79.51 | 80.42 | 79.22 | 79.36 | 2,421,013 | -0.75(-0.93%) |
Oct 13, 2016 | 79.40 | 80.45 | 79.18 | 80.11 | 1,350,856 | -0.03(-0.03%) |
Oct 12, 2016 | 79.54 | 80.50 | 79.27 | 80.14 | 1,515,170 | +0.82(+1.03%) |
Oct 11, 2016 | 79.37 | 79.67 | 79.06 | 79.32 | 1,498,106 | -0.23(-0.29%) |
Oct 10, 2016 | 80.17 | 80.38 | 79.42 | 79.55 | 1,371,620 | -0.27(-0.34%) |
Oct 07, 2016 | 80.22 | 80.44 | 79.30 | 79.82 | 840,369 | -0.44(-0.54%) |
Oct 06, 2016 | 79.76 | 80.64 | 79.70 | 80.25 | 1,154,291 | +0.33(+0.41%) |
Oct 05, 2016 | 79.48 | 80.11 | 79.37 | 79.93 | 1,401,998 | +0.47(+0.59%) |
Oct 04, 2016 | 80.36 | 80.39 | 79.25 | 79.45 | 991,875 | -0.58(-0.73%) |