Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 81.11 | 81.11 | 81.11 | 0 | -0.37(-0.45%) | |
Dec 29, 2016 | 81.28 | 81.85 | 81.11 | 81.47 | 173,978 | +0.27(+0.33%) |
Dec 28, 2016 | 81.89 | 82.00 | 81.06 | 81.21 | 139,799 | -0.57(-0.69%) |
Dec 27, 2016 | 81.56 | 82.22 | 81.56 | 81.77 | 102,431 | +0.09(+0.11%) |
Dec 23, 2016 | 81.68 | 81.68 | 81.68 | 0 | +0.46(+0.56%) | |
Dec 22, 2016 | 81.39 | 81.43 | 80.82 | 81.23 | 159,408 | -0.20(-0.25%) |
Dec 21, 2016 | 82.07 | 82.19 | 81.43 | 81.43 | 181,696 | -0.41(-0.50%) |
Dec 20, 2016 | 81.77 | 82.23 | 81.52 | 81.84 | 227,576 | +0.20(+0.25%) |
Dec 19, 2016 | 81.50 | 82.28 | 81.40 | 81.64 | 381,650 | -0.08(-0.10%) |
Dec 16, 2016 | 82.17 | 82.68 | 81.59 | 81.72 | 991,912 | -0.12(-0.15%) |
Dec 15, 2016 | 81.56 | 82.38 | 81.42 | 81.84 | 319,201 | +0.13(+0.16%) |
Dec 14, 2016 | 82.65 | 83.19 | 81.64 | 81.71 | 292,408 | -0.95(-1.15%) |
Dec 13, 2016 | 82.27 | 83.14 | 81.89 | 82.66 | 396,664 | +0.82(+1.00%) |
Dec 12, 2016 | 81.44 | 82.42 | 81.20 | 81.84 | 341,002 | +0.09(+0.11%) |
Dec 09, 2016 | 81.84 | 81.96 | 81.34 | 81.75 | 346,505 | +0.05(+0.06%) |
Dec 08, 2016 | 81.12 | 81.93 | 80.93 | 81.70 | 300,160 | +0.35(+0.43%) |
Dec 07, 2016 | 80.28 | 81.59 | 79.79 | 81.35 | 340,825 | +1.21(+1.52%) |
Dec 06, 2016 | 79.35 | 80.17 | 79.22 | 80.14 | 477,399 | +0.79(+0.99%) |
Dec 05, 2016 | 78.58 | 79.71 | 78.58 | 79.35 | 433,223 | +1.28(+1.64%) |
Dec 02, 2016 | 77.64 | 78.27 | 77.64 | 78.07 | 370,796 | +0.80(+1.04%) |
Dec 01, 2016 | 78.83 | 78.95 | 76.99 | 77.27 | 636,967 | -1.70(-2.15%) |
Nov 30, 2016 | 80.78 | 80.81 | 78.94 | 78.97 | 581,044 | -1.73(-2.14%) |
Nov 29, 2016 | 80.94 | 81.33 | 80.66 | 80.70 | 629,534 | +0.01(+0.01%) |
Nov 28, 2016 | 80.88 | 81.47 | 80.54 | 80.69 | 493,722 | -0.16(-0.20%) |
Nov 25, 2016 | 81.04 | 81.37 | 80.58 | 80.85 | 238,968 | -0.13(-0.16%) |
Nov 23, 2016 | 80.98 | 80.98 | 80.98 | 0 | +0.46(+0.58%) | |
Nov 22, 2016 | 80.16 | 80.69 | 79.88 | 80.51 | 324,670 | +0.19(+0.24%) |
Nov 21, 2016 | 78.96 | 80.39 | 78.96 | 80.32 | 663,066 | +1.36(+1.72%) |
Nov 18, 2016 | 78.91 | 79.17 | 78.65 | 78.96 | 320,395 | +0.15(+0.18%) |
Nov 17, 2016 | 77.35 | 78.83 | 77.35 | 78.82 | 282,161 | +1.25(+1.61%) |
Nov 16, 2016 | 76.82 | 77.65 | 76.82 | 77.57 | 354,946 | +0.46(+0.59%) |
Nov 15, 2016 | 77.33 | 78.15 | 77.06 | 77.12 | 458,553 | -0.01(-0.01%) |
Nov 14, 2016 | 77.29 | 77.45 | 76.72 | 77.13 | 474,961 | +0.10(+0.13%) |
Nov 11, 2016 | 75.85 | 77.28 | 75.65 | 77.03 | 463,924 | +0.97(+1.27%) |
Nov 10, 2016 | 76.81 | 77.00 | 75.68 | 76.06 | 617,443 | -0.15(-0.20%) |
Nov 09, 2016 | 75.47 | 76.41 | 74.27 | 76.21 | 633,823 | -0.16(-0.21%) |
Nov 08, 2016 | 75.19 | 77.60 | 74.69 | 76.38 | 1,037,046 | +1.93(+2.59%) |
Nov 07, 2016 | 73.77 | 74.62 | 73.77 | 74.45 | 599,371 | +1.26(+1.72%) |
Nov 04, 2016 | 73.10 | 73.56 | 72.71 | 73.19 | 368,560 | +0.09(+0.12%) |
Nov 03, 2016 | 73.25 | 73.58 | 73.05 | 73.10 | 348,658 | -0.20(-0.27%) |
Nov 02, 2016 | 72.97 | 73.79 | 72.87 | 73.30 | 374,518 | -0.05(-0.06%) |
Nov 01, 2016 | 73.61 | 73.68 | 73.10 | 73.35 | 386,870 | -0.44(-0.59%) |
Oct 31, 2016 | 73.14 | 73.92 | 72.85 | 73.78 | 480,554 | +0.73(+1.00%) |
Oct 28, 2016 | 72.56 | 73.25 | 72.17 | 73.05 | 456,743 | +0.61(+0.84%) |
Oct 27, 2016 | 73.25 | 73.25 | 71.94 | 72.44 | 867,957 | -0.79(-1.08%) |
Oct 26, 2016 | 74.00 | 74.27 | 73.06 | 73.24 | 636,275 | -1.05(-1.41%) |
Oct 25, 2016 | 74.87 | 74.87 | 73.91 | 74.28 | 373,092 | -0.72(-0.96%) |
Oct 24, 2016 | 74.99 | 75.41 | 74.24 | 75.00 | 339,816 | +0.51(+0.68%) |
Oct 21, 2016 | 74.27 | 74.68 | 73.79 | 74.49 | 289,389 | -0.05(-0.06%) |
Oct 20, 2016 | 74.81 | 74.99 | 74.27 | 74.54 | 197,035 | -0.29(-0.39%) |
Oct 19, 2016 | 75.30 | 75.47 | 74.78 | 74.83 | 238,180 | -0.32(-0.42%) |
Oct 18, 2016 | 75.44 | 75.76 | 75.08 | 75.15 | 160,926 | +0.10(+0.13%) |
Oct 17, 2016 | 75.12 | 75.27 | 74.95 | 75.05 | 216,724 | -0.25(-0.33%) |
Oct 14, 2016 | 74.95 | 75.52 | 74.95 | 75.29 | 295,364 | +0.43(+0.57%) |
Oct 13, 2016 | 74.62 | 75.09 | 74.42 | 74.87 | 370,048 | -0.44(-0.58%) |
Oct 12, 2016 | 74.59 | 75.50 | 73.80 | 75.30 | 488,128 | +1.27(+1.71%) |
Oct 11, 2016 | 75.54 | 75.60 | 73.87 | 74.04 | 491,212 | -1.73(-2.28%) |
Oct 10, 2016 | 75.91 | 76.39 | 75.64 | 75.77 | 234,438 | +0.03(+0.04%) |
Oct 07, 2016 | 77.03 | 77.14 | 75.39 | 75.74 | 423,660 | -1.13(-1.47%) |
Oct 06, 2016 | 76.23 | 77.15 | 75.66 | 76.87 | 456,432 | +0.61(+0.80%) |
Oct 05, 2016 | 76.41 | 76.64 | 76.25 | 76.26 | 615,011 | -0.19(-0.25%) |
Oct 04, 2016 | 77.75 | 78.06 | 76.29 | 76.45 | 537,082 | -1.32(-1.70%) |