Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 78.76 | 78.76 | 78.76 | 0 | -0.91(-1.14%) | |
Dec 29, 2016 | 79.35 | 79.73 | 78.97 | 79.66 | 388,218 | +0.45(+0.57%) |
Dec 28, 2016 | 81.48 | 81.81 | 79.14 | 79.22 | 660,324 | -2.22(-2.73%) |
Dec 27, 2016 | 81.33 | 81.85 | 81.06 | 81.44 | 250,218 | +0.17(+0.21%) |
Dec 23, 2016 | 81.27 | 81.27 | 81.27 | 0 | +0.37(+0.45%) | |
Dec 22, 2016 | 81.43 | 81.92 | 80.71 | 80.90 | 414,297 | -0.79(-0.96%) |
Dec 21, 2016 | 81.74 | 82.34 | 81.50 | 81.69 | 432,962 | -0.05(-0.07%) |
Dec 20, 2016 | 81.52 | 82.17 | 81.13 | 81.74 | 502,994 | +0.31(+0.38%) |
Dec 19, 2016 | 81.85 | 82.03 | 80.86 | 81.43 | 886,195 | -0.21(-0.26%) |
Dec 16, 2016 | 82.39 | 82.81 | 80.59 | 81.64 | 1,786,527 | -0.54(-0.66%) |
Dec 15, 2016 | 82.66 | 83.07 | 81.72 | 82.18 | 886,600 | -0.11(-0.13%) |
Dec 14, 2016 | 83.40 | 83.99 | 82.24 | 82.29 | 1,561,452 | -1.08(-1.29%) |
Dec 13, 2016 | 83.69 | 83.94 | 82.61 | 83.37 | 1,055,804 | +0.10(+0.12%) |
Dec 12, 2016 | 82.89 | 83.53 | 82.67 | 83.27 | 773,125 | +0.57(+0.69%) |
Dec 09, 2016 | 83.60 | 83.60 | 82.19 | 82.70 | 953,415 | -1.01(-1.21%) |
Dec 08, 2016 | 82.07 | 84.11 | 81.44 | 83.71 | 1,715,563 | +2.74(+3.38%) |
Dec 07, 2016 | 78.64 | 81.04 | 78.64 | 80.98 | 882,972 | +2.26(+2.87%) |
Dec 06, 2016 | 78.19 | 79.00 | 78.06 | 78.71 | 1,461,342 | +0.04(+0.05%) |
Dec 05, 2016 | 78.02 | 78.83 | 77.88 | 78.68 | 1,287,169 | +1.29(+1.67%) |
Dec 02, 2016 | 78.13 | 78.40 | 76.94 | 77.38 | 743,369 | -0.72(-0.92%) |
Dec 01, 2016 | 80.51 | 80.51 | 77.88 | 78.10 | 1,271,043 | -1.94(-2.43%) |
Nov 30, 2016 | 78.98 | 80.91 | 78.98 | 80.05 | 1,887,732 | +1.67(+2.13%) |
Nov 29, 2016 | 76.22 | 79.49 | 75.78 | 78.38 | 1,270,223 | +1.81(+2.37%) |
Nov 28, 2016 | 76.69 | 77.31 | 76.52 | 76.56 | 599,885 | -0.04(-0.05%) |
Nov 25, 2016 | 76.53 | 77.05 | 76.33 | 76.60 | 219,554 | +0.11(+0.14%) |
Nov 23, 2016 | 76.49 | 76.49 | 76.49 | 0 | -0.38(-0.50%) | |
Nov 22, 2016 | 76.61 | 77.15 | 76.16 | 76.87 | 717,103 | +0.41(+0.54%) |
Nov 21, 2016 | 75.51 | 76.51 | 75.30 | 76.46 | 815,899 | +1.27(+1.69%) |
Nov 18, 2016 | 75.64 | 75.94 | 74.94 | 75.19 | 580,972 | -0.46(-0.61%) |
Nov 17, 2016 | 74.71 | 75.88 | 74.57 | 75.66 | 987,265 | +1.29(+1.74%) |
Nov 16, 2016 | 73.22 | 74.61 | 72.80 | 74.36 | 1,180,586 | +1.30(+1.78%) |
Nov 15, 2016 | 70.44 | 73.10 | 70.44 | 73.06 | 1,393,611 | +2.77(+3.94%) |
Nov 14, 2016 | 73.61 | 73.86 | 69.60 | 70.29 | 2,120,433 | -3.05(-4.17%) |
Nov 11, 2016 | 73.86 | 74.30 | 73.08 | 73.34 | 1,223,222 | -0.99(-1.34%) |
Nov 10, 2016 | 73.62 | 74.78 | 73.04 | 74.34 | 1,428,026 | +1.00(+1.37%) |
Nov 09, 2016 | 74.69 | 74.97 | 72.23 | 73.33 | 2,880,750 | -2.12(-2.82%) |
Nov 08, 2016 | 78.41 | 79.22 | 75.40 | 75.46 | 1,993,928 | -3.22(-4.09%) |
Nov 07, 2016 | 77.53 | 79.22 | 77.23 | 78.68 | 1,548,792 | +2.55(+3.35%) |
Nov 04, 2016 | 76.23 | 76.97 | 75.41 | 76.12 | 927,071 | -0.29(-0.38%) |
Nov 03, 2016 | 75.32 | 77.04 | 75.05 | 76.42 | 1,106,667 | +1.41(+1.88%) |
Nov 02, 2016 | 75.24 | 75.62 | 74.59 | 75.00 | 687,613 | -0.59(-0.78%) |
Nov 01, 2016 | 76.21 | 76.84 | 74.98 | 75.60 | 1,174,778 | -0.59(-0.78%) |
Oct 31, 2016 | 75.65 | 76.75 | 75.45 | 76.19 | 1,211,980 | +0.58(+0.77%) |
Oct 28, 2016 | 75.00 | 76.64 | 74.98 | 75.60 | 710,839 | +0.78(+1.05%) |
Oct 27, 2016 | 74.56 | 75.15 | 74.11 | 74.82 | 696,272 | +0.88(+1.18%) |
Oct 26, 2016 | 74.13 | 74.78 | 73.57 | 73.95 | 764,601 | -0.92(-1.23%) |
Oct 25, 2016 | 75.86 | 75.86 | 74.78 | 74.87 | 465,574 | -1.15(-1.51%) |
Oct 24, 2016 | 75.72 | 76.13 | 74.96 | 76.02 | 667,286 | +1.06(+1.41%) |
Oct 21, 2016 | 75.59 | 75.59 | 74.36 | 74.96 | 651,808 | -0.75(-0.99%) |
Oct 20, 2016 | 74.73 | 76.09 | 74.67 | 75.71 | 479,374 | +0.39(+0.52%) |
Oct 19, 2016 | 74.59 | 75.37 | 73.87 | 75.31 | 606,296 | +0.85(+1.14%) |
Oct 18, 2016 | 75.20 | 75.42 | 74.44 | 74.47 | 552,079 | +0.36(+0.49%) |
Oct 17, 2016 | 73.69 | 74.33 | 73.64 | 74.10 | 653,458 | +0.36(+0.49%) |
Oct 14, 2016 | 73.99 | 74.57 | 73.65 | 73.74 | 681,180 | +0.38(+0.52%) |
Oct 13, 2016 | 73.19 | 73.82 | 72.11 | 73.35 | 726,936 | -0.65(-0.87%) |
Oct 12, 2016 | 74.51 | 74.51 | 73.20 | 74.00 | 885,885 | -0.52(-0.70%) |
Oct 11, 2016 | 75.71 | 75.86 | 74.15 | 74.52 | 573,680 | -1.60(-2.11%) |
Oct 10, 2016 | 75.89 | 77.04 | 75.77 | 76.12 | 683,217 | +1.01(+1.35%) |
Oct 07, 2016 | 76.44 | 76.44 | 74.44 | 75.11 | 1,068,095 | -1.16(-1.52%) |
Oct 06, 2016 | 75.71 | 76.48 | 75.60 | 76.27 | 1,074,263 | +0.18(+0.24%) |
Oct 05, 2016 | 76.07 | 76.53 | 75.43 | 76.09 | 1,068,895 | +0.75(+0.99%) |
Oct 04, 2016 | 77.48 | 77.86 | 75.27 | 75.34 | 1,158,843 | -2.02(-2.61%) |