Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 70.72 | 70.72 | 70.72 | 0 | -0.72(-1.01%) | |
Dec 29, 2016 | 71.69 | 72.01 | 71.23 | 71.45 | 922,450 | +0.05(+0.06%) |
Dec 28, 2016 | 72.20 | 72.37 | 71.36 | 71.40 | 1,320,934 | -0.93(-1.29%) |
Dec 27, 2016 | 72.43 | 72.60 | 72.12 | 72.33 | 1,215,330 | -0.14(-0.19%) |
Dec 23, 2016 | 72.47 | 72.47 | 72.47 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 72.47 | 72.97 | 71.94 | 72.84 | 2,490,449 | +0.61(+0.84%) |
Dec 21, 2016 | 71.70 | 72.40 | 71.55 | 72.23 | 2,132,888 | +0.45(+0.63%) |
Dec 20, 2016 | 70.96 | 71.80 | 70.64 | 71.78 | 2,407,424 | +1.25(+1.77%) |
Dec 19, 2016 | 70.80 | 71.02 | 70.11 | 70.53 | 2,636,368 | +0.14(+0.20%) |
Dec 16, 2016 | 71.18 | 71.65 | 70.30 | 70.39 | 4,495,914 | -1.34(-1.87%) |
Dec 15, 2016 | 72.03 | 72.62 | 71.19 | 71.73 | 3,434,796 | -0.35(-0.49%) |
Dec 14, 2016 | 72.85 | 73.39 | 71.94 | 72.08 | 3,353,909 | -0.71(-0.98%) |
Dec 13, 2016 | 72.44 | 73.30 | 72.44 | 72.80 | 2,356,980 | +0.46(+0.64%) |
Dec 12, 2016 | 73.69 | 73.70 | 71.97 | 72.33 | 3,037,776 | -1.37(-1.86%) |
Dec 09, 2016 | 73.42 | 73.82 | 73.20 | 73.70 | 1,750,842 | +0.39(+0.53%) |
Dec 08, 2016 | 72.58 | 73.34 | 72.40 | 73.31 | 2,208,904 | +0.89(+1.23%) |
Dec 07, 2016 | 71.96 | 73.05 | 71.69 | 72.43 | 2,745,452 | +0.80(+1.12%) |
Dec 06, 2016 | 71.58 | 71.75 | 71.06 | 71.62 | 2,695,875 | +0.28(+0.39%) |
Dec 05, 2016 | 70.62 | 71.77 | 70.27 | 71.34 | 2,980,343 | +1.22(+1.74%) |
Dec 02, 2016 | 70.38 | 70.94 | 69.98 | 70.12 | 2,171,051 | -0.06(-0.09%) |
Dec 01, 2016 | 71.59 | 71.71 | 69.62 | 70.19 | 2,366,942 | -1.66(-2.30%) |
Nov 30, 2016 | 72.89 | 73.63 | 71.82 | 71.84 | 2,748,664 | -0.84(-1.16%) |
Nov 29, 2016 | 72.65 | 73.08 | 72.34 | 72.68 | 1,782,400 | +0.16(+0.22%) |
Nov 28, 2016 | 72.28 | 73.32 | 72.00 | 72.53 | 1,689,725 | +0.12(+0.17%) |
Nov 25, 2016 | 71.81 | 72.53 | 71.81 | 72.41 | 906,649 | +0.80(+1.12%) |
Nov 23, 2016 | 71.61 | 71.61 | 71.61 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 71.72 | 71.84 | 71.31 | 71.56 | 1,807,488 | -0.08(-0.12%) |
Nov 21, 2016 | 71.27 | 72.01 | 71.33 | 71.64 | 1,415,388 | +0.38(+0.53%) |
Nov 18, 2016 | 71.68 | 71.84 | 71.23 | 71.27 | 2,197,501 | -0.64(-0.90%) |
Nov 17, 2016 | 71.33 | 72.35 | 70.74 | 71.91 | 2,515,760 | +1.01(+1.43%) |
Nov 16, 2016 | 71.47 | 71.63 | 70.57 | 70.90 | 2,448,359 | -0.68(-0.95%) |
Nov 15, 2016 | 71.97 | 72.72 | 71.45 | 71.58 | 3,084,418 | +0.14(+0.19%) |
Nov 14, 2016 | 72.11 | 72.14 | 71.06 | 71.44 | 2,141,025 | -0.70(-0.97%) |
Nov 11, 2016 | 71.83 | 72.72 | 71.00 | 72.14 | 2,487,992 | +0.14(+0.19%) |
Nov 10, 2016 | 73.80 | 73.83 | 71.90 | 72.00 | 3,100,211 | -2.01(-2.71%) |
Nov 09, 2016 | 72.64 | 74.13 | 71.57 | 74.01 | 2,696,127 | +0.07(+0.10%) |
Nov 08, 2016 | 74.06 | 74.59 | 73.78 | 73.94 | 2,101,114 | -0.23(-0.31%) |
Nov 07, 2016 | 73.71 | 74.36 | 72.91 | 74.17 | 1,822,240 | +1.42(+1.95%) |
Nov 04, 2016 | 73.28 | 74.07 | 72.74 | 72.75 | 2,071,421 | -0.51(-0.69%) |
Nov 03, 2016 | 74.86 | 74.97 | 73.13 | 73.25 | 4,025,845 | -1.87(-2.49%) |
Nov 02, 2016 | 76.66 | 77.91 | 74.72 | 75.12 | 7,413,527 | -4.33(-5.45%) |
Nov 01, 2016 | 80.42 | 80.62 | 79.00 | 79.45 | 2,151,395 | -0.76(-0.95%) |
Oct 31, 2016 | 79.64 | 80.76 | 79.53 | 80.21 | 1,915,027 | +0.66(+0.83%) |
Oct 28, 2016 | 79.29 | 80.02 | 79.18 | 79.55 | 1,542,379 | +0.45(+0.57%) |
Oct 27, 2016 | 79.28 | 79.30 | 78.51 | 79.10 | 1,124,560 | +0.15(+0.19%) |
Oct 26, 2016 | 79.07 | 79.39 | 78.79 | 78.95 | 1,616,472 | -0.39(-0.49%) |
Oct 25, 2016 | 79.86 | 80.11 | 79.28 | 79.34 | 1,362,921 | -0.41(-0.52%) |
Oct 24, 2016 | 79.58 | 79.86 | 79.37 | 79.75 | 1,756,202 | +0.11(+0.14%) |
Oct 21, 2016 | 79.26 | 79.74 | 78.67 | 79.64 | 1,659,003 | +0.19(+0.24%) |
Oct 20, 2016 | 80.48 | 80.73 | 79.31 | 79.45 | 1,878,885 | -1.20(-1.48%) |
Oct 19, 2016 | 80.65 | 80.91 | 80.29 | 80.65 | 1,287,295 | -0.06(-0.08%) |
Oct 18, 2016 | 81.02 | 81.10 | 80.63 | 80.71 | 1,203,228 | +0.12(+0.15%) |
Oct 17, 2016 | 80.28 | 81.02 | 80.28 | 80.59 | 1,412,902 | +0.19(+0.24%) |
Oct 14, 2016 | 80.55 | 81.47 | 80.26 | 80.40 | 2,389,847 | -0.75(-0.93%) |
Oct 13, 2016 | 80.44 | 81.50 | 80.21 | 81.15 | 1,333,466 | -0.03(-0.03%) |
Oct 12, 2016 | 80.57 | 81.55 | 80.31 | 81.18 | 1,495,665 | +0.83(+1.03%) |
Oct 11, 2016 | 80.41 | 80.71 | 80.09 | 80.35 | 1,478,820 | -0.23(-0.29%) |
Oct 10, 2016 | 81.22 | 81.43 | 80.45 | 80.58 | 1,353,963 | -0.28(-0.34%) |
Oct 07, 2016 | 81.26 | 81.49 | 80.33 | 80.86 | 829,550 | -0.44(-0.54%) |
Oct 06, 2016 | 80.80 | 81.70 | 80.74 | 81.30 | 1,139,432 | +0.33(+0.41%) |
Oct 05, 2016 | 80.52 | 81.15 | 80.41 | 80.97 | 1,383,950 | +0.48(+0.59%) |
Oct 04, 2016 | 81.41 | 81.44 | 80.29 | 80.49 | 979,106 | -0.59(-0.73%) |