Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 82.18 | 82.18 | 82.18 | 0 | -0.52(-0.63%) | |
Dec 29, 2016 | 82.65 | 82.77 | 82.51 | 82.70 | 64,525 | +0.03(+0.03%) |
Dec 28, 2016 | 83.43 | 83.43 | 82.64 | 82.67 | 79,427 | -0.62(-0.75%) |
Dec 27, 2016 | 83.11 | 83.55 | 83.08 | 83.29 | 83,931 | +0.30(+0.36%) |
Dec 23, 2016 | 82.99 | 82.99 | 82.99 | 0 | +0.10(+0.13%) | |
Dec 22, 2016 | 83.02 | 83.02 | 82.64 | 82.88 | 68,640 | -0.21(-0.25%) |
Dec 21, 2016 | 83.23 | 83.28 | 83.07 | 83.09 | 61,940 | -0.19(-0.23%) |
Dec 20, 2016 | 83.21 | 83.31 | 83.11 | 83.28 | 101,935 | +0.36(+0.43%) |
Dec 19, 2016 | 82.89 | 83.34 | 82.86 | 82.92 | 75,372 | +0.07(+0.08%) |
Dec 16, 2016 | 83.25 | 83.25 | 82.72 | 82.86 | 64,140 | -0.17(-0.20%) |
Dec 15, 2016 | 82.91 | 83.44 | 82.84 | 83.02 | 109,788 | +0.10(+0.12%) |
Dec 14, 2016 | 83.30 | 83.48 | 82.75 | 82.92 | 115,813 | -0.39(-0.47%) |
Dec 13, 2016 | 82.93 | 83.59 | 82.85 | 83.32 | 139,353 | +0.74(+0.90%) |
Dec 12, 2016 | 82.67 | 82.72 | 82.42 | 82.57 | 89,699 | -0.21(-0.25%) |
Dec 09, 2016 | 82.44 | 82.80 | 82.44 | 82.78 | 93,653 | +0.57(+0.70%) |
Dec 08, 2016 | 81.99 | 82.31 | 81.97 | 82.21 | 91,753 | +0.16(+0.19%) |
Dec 07, 2016 | 80.92 | 82.06 | 80.79 | 82.05 | 125,651 | +0.99(+1.22%) |
Dec 06, 2016 | 80.97 | 81.06 | 80.81 | 81.06 | 77,877 | +0.20(+0.24%) |
Dec 05, 2016 | 80.69 | 81.01 | 80.53 | 80.86 | 64,003 | +0.55(+0.69%) |
Dec 02, 2016 | 80.14 | 80.57 | 80.12 | 80.31 | 144,949 | +0.07(+0.08%) |
Dec 01, 2016 | 81.17 | 81.17 | 80.07 | 80.24 | 86,634 | -0.86(-1.07%) |
Nov 30, 2016 | 81.93 | 81.93 | 81.11 | 81.11 | 125,724 | -0.65(-0.79%) |
Nov 29, 2016 | 81.47 | 81.97 | 81.47 | 81.76 | 85,248 | +0.25(+0.31%) |
Nov 28, 2016 | 81.75 | 81.88 | 81.47 | 81.50 | 68,554 | -0.35(-0.42%) |
Nov 25, 2016 | 81.73 | 81.85 | 81.67 | 81.85 | 107,488 | +0.23(+0.28%) |
Nov 23, 2016 | 81.62 | 81.62 | 81.62 | 0 | -0.05(-0.06%) | |
Nov 22, 2016 | 81.68 | 81.74 | 81.36 | 81.67 | 150,293 | +0.06(+0.07%) |
Nov 21, 2016 | 81.16 | 81.62 | 81.16 | 81.62 | 85,083 | +0.70(+0.87%) |
Nov 18, 2016 | 81.24 | 81.31 | 80.85 | 80.91 | 115,652 | -0.19(-0.24%) |
Nov 17, 2016 | 80.63 | 81.12 | 80.54 | 81.10 | 281,993 | +0.52(+0.65%) |
Nov 16, 2016 | 80.02 | 80.62 | 80.02 | 80.58 | 81,640 | +0.26(+0.33%) |
Nov 15, 2016 | 79.99 | 80.38 | 79.91 | 80.32 | 110,143 | +0.64(+0.80%) |
Nov 14, 2016 | 80.51 | 80.52 | 79.39 | 79.68 | 125,112 | -0.73(-0.91%) |
Nov 11, 2016 | 80.39 | 80.52 | 80.04 | 80.41 | 79,086 | -0.17(-0.21%) |
Nov 10, 2016 | 81.49 | 81.61 | 79.90 | 80.58 | 317,085 | -0.60(-0.74%) |
Nov 09, 2016 | 79.82 | 81.32 | 79.82 | 81.18 | 266,241 | +0.34(+0.42%) |
Nov 08, 2016 | 80.26 | 81.10 | 80.18 | 80.85 | 111,369 | +0.46(+0.57%) |
Nov 07, 2016 | 79.71 | 80.39 | 79.69 | 80.39 | 84,128 | +1.77(+2.25%) |
Nov 04, 2016 | 78.62 | 79.12 | 78.58 | 78.62 | 142,477 | -0.07(-0.08%) |
Nov 03, 2016 | 79.16 | 79.24 | 78.59 | 78.69 | 86,398 | -0.45(-0.57%) |
Nov 02, 2016 | 79.47 | 79.75 | 79.03 | 79.14 | 115,506 | -0.58(-0.73%) |
Nov 01, 2016 | 80.42 | 80.44 | 79.20 | 79.72 | 164,618 | -0.61(-0.76%) |
Oct 31, 2016 | 80.56 | 80.62 | 80.30 | 80.33 | 89,172 | -0.10(-0.13%) |
Oct 28, 2016 | 80.61 | 81.06 | 80.29 | 80.43 | 71,750 | -0.39(-0.49%) |
Oct 27, 2016 | 81.46 | 81.48 | 80.71 | 80.83 | 70,862 | -0.28(-0.35%) |
Oct 26, 2016 | 81.09 | 81.32 | 80.88 | 81.11 | 79,952 | -0.42(-0.52%) |
Oct 25, 2016 | 81.98 | 81.98 | 81.50 | 81.53 | 86,415 | -0.55(-0.68%) |
Oct 24, 2016 | 81.94 | 82.13 | 81.93 | 82.08 | 49,624 | +0.55(+0.68%) |
Oct 21, 2016 | 81.09 | 81.55 | 81.00 | 81.53 | 176,785 | +0.20(+0.24%) |
Oct 20, 2016 | 81.23 | 81.47 | 81.04 | 81.33 | 73,282 | +0.00(+0.00%) |
Oct 19, 2016 | 81.24 | 81.46 | 81.16 | 81.33 | 319,133 | +0.22(+0.27%) |
Oct 18, 2016 | 81.27 | 81.40 | 81.03 | 81.12 | 82,410 | +0.58(+0.72%) |
Oct 17, 2016 | 80.93 | 80.93 | 80.52 | 80.54 | 185,877 | -0.34(-0.42%) |
Oct 14, 2016 | 81.28 | 81.38 | 80.87 | 80.87 | 148,582 | +0.00(+0.00%) |
Oct 13, 2016 | 80.58 | 81.12 | 80.24 | 80.87 | 87,460 | -0.23(-0.28%) |
Oct 12, 2016 | 81.06 | 81.33 | 80.93 | 81.10 | 48,222 | +0.15(+0.19%) |
Oct 11, 2016 | 81.79 | 81.79 | 80.66 | 80.95 | 73,566 | -1.02(-1.25%) |
Oct 10, 2016 | 81.92 | 82.15 | 81.92 | 81.97 | 40,595 | +0.38(+0.46%) |
Oct 07, 2016 | 81.97 | 81.97 | 81.30 | 81.60 | 53,650 | -0.25(-0.31%) |
Oct 06, 2016 | 81.75 | 81.99 | 81.55 | 81.85 | 48,401 | +0.04(+0.05%) |
Oct 05, 2016 | 81.85 | 81.98 | 81.72 | 81.81 | 56,790 | +0.20(+0.24%) |
Oct 04, 2016 | 82.10 | 82.20 | 81.42 | 81.62 | 57,847 | -0.36(-0.44%) |