Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 73.95 | 73.95 | 73.95 | 0 | -0.29(-0.40%) | |
Dec 29, 2016 | 74.40 | 74.73 | 74.22 | 74.25 | 6,583,733 | +0.03(+0.04%) |
Dec 28, 2016 | 74.31 | 74.55 | 73.91 | 74.22 | 8,003,073 | -0.05(-0.06%) |
Dec 27, 2016 | 74.19 | 74.74 | 74.15 | 74.27 | 3,978,296 | +0.19(+0.26%) |
Dec 23, 2016 | 74.08 | 74.08 | 74.08 | 0 | +0.24(+0.32%) | |
Dec 22, 2016 | 73.95 | 73.99 | 73.17 | 73.84 | 12,737,753 | -0.23(-0.31%) |
Dec 21, 2016 | 74.39 | 74.46 | 73.92 | 74.07 | 9,857,235 | -0.21(-0.28%) |
Dec 20, 2016 | 74.32 | 74.49 | 73.64 | 74.28 | 7,297,360 | +0.25(+0.33%) |
Dec 19, 2016 | 73.97 | 74.50 | 73.95 | 74.03 | 9,175,760 | -0.24(-0.32%) |
Dec 16, 2016 | 75.09 | 75.32 | 74.10 | 74.27 | 20,193,912 | -1.09(-1.45%) |
Dec 15, 2016 | 75.23 | 76.20 | 75.01 | 75.36 | 14,844,164 | +0.35(+0.47%) |
Dec 14, 2016 | 75.15 | 75.81 | 75.00 | 75.01 | 21,227,198 | -0.07(-0.09%) |
Dec 13, 2016 | 74.70 | 75.36 | 74.17 | 75.07 | 13,546,446 | +0.66(+0.89%) |
Dec 12, 2016 | 74.87 | 74.91 | 73.86 | 74.41 | 12,597,778 | -0.61(-0.81%) |
Dec 09, 2016 | 75.03 | 75.77 | 74.72 | 75.02 | 11,318,044 | -0.13(-0.18%) |
Dec 08, 2016 | 75.53 | 75.71 | 74.86 | 75.15 | 14,028,732 | -0.03(-0.04%) |
Dec 07, 2016 | 73.24 | 75.35 | 73.22 | 75.18 | 14,663,286 | +2.09(+2.85%) |
Dec 06, 2016 | 73.88 | 73.91 | 72.71 | 73.09 | 14,645,517 | -0.19(-0.26%) |
Dec 05, 2016 | 72.64 | 73.56 | 72.56 | 73.28 | 12,784,519 | +1.51(+2.10%) |
Dec 02, 2016 | 71.47 | 72.28 | 71.25 | 71.77 | 14,378,838 | +0.27(+0.38%) |
Dec 01, 2016 | 73.50 | 73.58 | 71.33 | 71.50 | 22,208,372 | -1.79(-2.44%) |
Nov 30, 2016 | 75.31 | 75.31 | 73.25 | 73.29 | 16,165,739 | -1.73(-2.31%) |
Nov 29, 2016 | 75.00 | 75.43 | 74.84 | 75.03 | 9,045,142 | +0.07(+0.09%) |
Nov 28, 2016 | 75.51 | 75.84 | 74.93 | 74.96 | 12,387,262 | -1.00(-1.31%) |
Nov 25, 2016 | 75.82 | 76.18 | 75.59 | 75.95 | 6,852,901 | +0.53(+0.70%) |
Nov 23, 2016 | 75.42 | 75.42 | 75.42 | 0 | -0.34(-0.45%) | |
Nov 22, 2016 | 77.43 | 77.43 | 75.13 | 75.77 | 19,115,464 | -1.67(-2.15%) |
Nov 21, 2016 | 77.00 | 77.52 | 76.68 | 77.43 | 9,416,187 | +0.82(+1.08%) |
Nov 18, 2016 | 76.92 | 77.25 | 76.33 | 76.61 | 8,356,214 | -0.24(-0.31%) |
Nov 17, 2016 | 76.13 | 76.97 | 76.00 | 76.85 | 8,525,230 | +0.94(+1.24%) |
Nov 16, 2016 | 74.68 | 76.01 | 74.66 | 75.91 | 10,495,283 | +1.59(+2.14%) |
Nov 15, 2016 | 74.00 | 75.24 | 73.59 | 74.32 | 19,577,722 | +0.18(+0.24%) |
Nov 14, 2016 | 77.58 | 77.77 | 73.12 | 74.14 | 22,953,274 | -3.31(-4.27%) |
Nov 11, 2016 | 77.18 | 78.16 | 77.11 | 77.45 | 7,789,370 | +0.01(+0.01%) |
Nov 10, 2016 | 78.79 | 79.42 | 77.01 | 77.44 | 18,153,598 | -1.30(-1.65%) |
Nov 09, 2016 | 77.38 | 78.79 | 76.93 | 78.74 | 12,843,523 | +0.34(+0.43%) |
Nov 08, 2016 | 77.93 | 78.66 | 77.71 | 78.40 | 7,542,519 | +0.35(+0.45%) |
Nov 07, 2016 | 77.22 | 78.07 | 77.04 | 78.05 | 7,571,977 | +2.03(+2.68%) |
Nov 04, 2016 | 76.29 | 76.85 | 75.98 | 76.01 | 8,022,083 | -0.27(-0.36%) |
Nov 03, 2016 | 76.38 | 76.74 | 76.18 | 76.29 | 7,995,643 | +0.07(+0.09%) |
Nov 02, 2016 | 76.51 | 76.98 | 76.16 | 76.22 | 9,695,431 | -0.98(-1.27%) |
Nov 01, 2016 | 78.17 | 78.22 | 76.93 | 77.20 | 11,503,828 | -0.84(-1.08%) |
Oct 31, 2016 | 77.98 | 78.42 | 77.90 | 78.05 | 10,597,164 | +0.27(+0.35%) |
Oct 28, 2016 | 78.06 | 78.84 | 77.67 | 77.77 | 11,544,054 | +0.28(+0.37%) |
Oct 27, 2016 | 77.53 | 77.82 | 77.20 | 77.49 | 7,441,702 | +0.16(+0.21%) |
Oct 26, 2016 | 77.20 | 77.81 | 77.01 | 77.33 | 9,248,743 | -0.26(-0.34%) |
Oct 25, 2016 | 78.50 | 77.28 | 77.59 | 15,947,183 | -1.08(-1.37%) | |
Oct 24, 2016 | 78.77 | 79.07 | 78.24 | 78.67 | 17,175,964 | +0.78(+1.00%) |
Oct 21, 2016 | 77.58 | 78.07 | 77.17 | 77.90 | 8,503,187 | -0.14(-0.18%) |
Oct 20, 2016 | 78.56 | 78.60 | 77.72 | 78.04 | 7,342,406 | -0.29(-0.37%) |
Oct 19, 2016 | 77.23 | 78.39 | 77.23 | 78.33 | 8,923,260 | +1.16(+1.51%) |
Oct 18, 2016 | 77.09 | 77.91 | 76.95 | 77.17 | 12,348,357 | -0.54(-0.69%) |
Oct 17, 2016 | 78.11 | 78.22 | 77.60 | 77.71 | 8,951,686 | -0.28(-0.36%) |
Oct 14, 2016 | 77.60 | 78.69 | 77.60 | 77.99 | 7,081,146 | +0.55(+0.71%) |
Oct 13, 2016 | 77.23 | 77.69 | 76.72 | 77.44 | 7,200,147 | -0.36(-0.46%) |
Oct 12, 2016 | 77.41 | 78.07 | 77.39 | 77.80 | 4,148,029 | +0.20(+0.26%) |
Oct 11, 2016 | 78.21 | 78.30 | 77.16 | 77.60 | 6,583,076 | -1.02(-1.30%) |
Oct 10, 2016 | 78.63 | 79.02 | 78.45 | 78.62 | 7,793,115 | +0.23(+0.29%) |
Oct 07, 2016 | 78.97 | 79.17 | 78.17 | 78.40 | 8,709,268 | -0.45(-0.58%) |
Oct 06, 2016 | 78.62 | 78.96 | 78.40 | 78.85 | 8,126,771 | +0.01(+0.01%) |
Oct 05, 2016 | 78.47 | 78.94 | 78.42 | 78.84 | 6,515,647 | +0.59(+0.75%) |
Oct 04, 2016 | 78.77 | 79.01 | 78.11 | 78.25 | 6,102,083 | -0.12(-0.16%) |