Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 83.37 | 83.37 | 83.37 | 0 | +0.19(+0.23%) | |
Dec 29, 2016 | 83.35 | 83.96 | 82.53 | 83.18 | 820,237 | -0.15(-0.18%) |
Dec 28, 2016 | 84.97 | 85.52 | 83.28 | 83.33 | 708,876 | -1.74(-2.04%) |
Dec 27, 2016 | 85.38 | 85.84 | 84.68 | 85.07 | 696,844 | +0.10(+0.12%) |
Dec 23, 2016 | 84.96 | 84.96 | 84.96 | 0 | +1.25(+1.49%) | |
Dec 22, 2016 | 85.70 | 85.81 | 83.38 | 83.71 | 1,170,324 | -1.90(-2.22%) |
Dec 21, 2016 | 85.74 | 86.05 | 84.61 | 85.61 | 957,644 | -0.41(-0.48%) |
Dec 20, 2016 | 85.16 | 86.33 | 84.80 | 86.02 | 941,672 | +1.16(+1.36%) |
Dec 19, 2016 | 83.54 | 85.20 | 83.54 | 84.87 | 1,163,686 | +1.50(+1.80%) |
Dec 16, 2016 | 85.30 | 86.00 | 83.37 | 83.37 | 2,635,695 | -1.31(-1.54%) |
Dec 15, 2016 | 81.98 | 86.08 | 81.83 | 84.67 | 1,858,162 | +3.51(+4.33%) |
Dec 14, 2016 | 81.42 | 82.58 | 81.00 | 81.16 | 1,099,144 | -0.46(-0.56%) |
Dec 13, 2016 | 81.75 | 83.45 | 81.33 | 81.62 | 1,320,980 | +0.13(+0.16%) |
Dec 12, 2016 | 83.67 | 83.83 | 81.05 | 81.49 | 1,356,926 | -2.86(-3.39%) |
Dec 09, 2016 | 83.52 | 84.81 | 83.52 | 84.34 | 1,414,538 | +1.15(+1.38%) |
Dec 08, 2016 | 82.27 | 84.05 | 81.27 | 83.20 | 1,655,334 | +0.83(+1.00%) |
Dec 07, 2016 | 79.59 | 82.79 | 79.41 | 82.37 | 1,938,227 | +2.70(+3.38%) |
Dec 06, 2016 | 78.18 | 79.75 | 77.81 | 79.67 | 1,638,728 | +1.58(+2.02%) |
Dec 05, 2016 | 79.84 | 79.94 | 77.16 | 78.09 | 2,090,485 | -1.61(-2.02%) |
Dec 02, 2016 | 77.98 | 79.79 | 77.60 | 79.70 | 1,925,205 | +1.85(+2.38%) |
Dec 01, 2016 | 76.44 | 78.61 | 75.84 | 77.85 | 1,406,547 | +0.55(+0.72%) |
Nov 30, 2016 | 76.50 | 78.23 | 75.16 | 77.30 | 1,854,844 | -0.48(-0.62%) |
Nov 29, 2016 | 77.48 | 78.42 | 77.14 | 77.77 | 751,034 | +0.33(+0.42%) |
Nov 28, 2016 | 77.36 | 78.17 | 76.86 | 77.45 | 1,067,652 | -0.30(-0.39%) |
Nov 25, 2016 | 77.98 | 78.34 | 77.47 | 77.75 | 449,055 | -0.20(-0.25%) |
Nov 23, 2016 | 77.94 | 77.94 | 77.94 | 0 | +1.34(+1.75%) | |
Nov 22, 2016 | 74.35 | 76.91 | 74.31 | 76.60 | 1,559,364 | +2.58(+3.49%) |
Nov 21, 2016 | 74.69 | 74.76 | 73.96 | 74.02 | 848,016 | -0.65(-0.87%) |
Nov 18, 2016 | 73.74 | 77.18 | 73.19 | 74.66 | 1,022,377 | +0.58(+0.79%) |
Nov 17, 2016 | 72.96 | 74.13 | 72.80 | 74.08 | 723,645 | +1.01(+1.39%) |
Nov 16, 2016 | 73.28 | 73.56 | 72.64 | 73.07 | 916,768 | -0.44(-0.60%) |
Nov 15, 2016 | 74.42 | 75.54 | 72.95 | 73.51 | 1,305,359 | +0.39(+0.53%) |
Nov 14, 2016 | 71.13 | 73.38 | 71.03 | 73.12 | 1,350,715 | +2.44(+3.46%) |
Nov 11, 2016 | 70.01 | 70.78 | 69.66 | 70.68 | 808,389 | +0.24(+0.35%) |
Nov 10, 2016 | 68.91 | 70.86 | 68.86 | 70.44 | 1,617,164 | +1.94(+2.83%) |
Nov 09, 2016 | 66.68 | 68.91 | 66.33 | 68.50 | 919,311 | +0.44(+0.65%) |
Nov 08, 2016 | 67.82 | 68.42 | 67.18 | 68.06 | 896,899 | +0.13(+0.19%) |
Nov 07, 2016 | 66.81 | 67.94 | 66.34 | 67.93 | 1,196,490 | +2.16(+3.29%) |
Nov 04, 2016 | 65.24 | 66.50 | 64.70 | 65.76 | 1,240,430 | +0.56(+0.86%) |
Nov 03, 2016 | 66.42 | 66.67 | 65.12 | 65.20 | 945,097 | -1.22(-1.83%) |
Nov 02, 2016 | 66.97 | 68.27 | 66.37 | 66.42 | 1,097,927 | -0.44(-0.66%) |
Nov 01, 2016 | 67.62 | 68.18 | 66.14 | 66.86 | 786,704 | -0.74(-1.09%) |
Oct 31, 2016 | 67.47 | 67.68 | 66.87 | 67.60 | 726,245 | +0.41(+0.61%) |
Oct 28, 2016 | 66.66 | 67.77 | 66.52 | 67.19 | 771,275 | +0.62(+0.93%) |
Oct 27, 2016 | 66.90 | 67.65 | 66.11 | 66.57 | 956,697 | -0.01(-0.01%) |
Oct 26, 2016 | 65.99 | 68.22 | 65.94 | 66.58 | 1,652,407 | -1.19(-1.75%) |
Oct 25, 2016 | 68.72 | 69.26 | 67.69 | 67.77 | 1,319,833 | -1.13(-1.64%) |
Oct 24, 2016 | 70.09 | 70.24 | 68.80 | 68.90 | 832,830 | -0.89(-1.27%) |
Oct 21, 2016 | 69.57 | 70.25 | 69.14 | 69.79 | 1,187,876 | -0.68(-0.97%) |
Oct 20, 2016 | 69.48 | 70.49 | 68.16 | 70.47 | 1,734,821 | +1.71(+2.49%) |
Oct 19, 2016 | 67.43 | 68.82 | 67.19 | 68.76 | 1,378,172 | +1.26(+1.87%) |
Oct 18, 2016 | 67.81 | 68.48 | 67.02 | 67.50 | 1,173,477 | +0.16(+0.24%) |
Oct 17, 2016 | 67.70 | 68.60 | 67.30 | 67.34 | 866,219 | -0.35(-0.51%) |
Oct 14, 2016 | 68.50 | 68.98 | 67.11 | 67.68 | 1,234,977 | -0.61(-0.89%) |
Oct 13, 2016 | 66.47 | 68.51 | 65.65 | 68.29 | 2,304,312 | +2.37(+3.59%) |
Oct 12, 2016 | 65.39 | 66.69 | 65.39 | 65.92 | 2,160,280 | +1.03(+1.59%) |
Oct 11, 2016 | 65.52 | 65.75 | 64.69 | 64.89 | 1,553,586 | -0.54(-0.83%) |
Oct 10, 2016 | 63.89 | 65.46 | 63.81 | 65.44 | 903,982 | +1.68(+2.64%) |
Oct 07, 2016 | 64.65 | 64.77 | 63.55 | 63.75 | 1,279,604 | -0.92(-1.42%) |
Oct 06, 2016 | 64.00 | 64.69 | 63.81 | 64.67 | 877,588 | +0.73(+1.14%) |
Oct 05, 2016 | 64.23 | 64.43 | 63.42 | 63.94 | 1,080,455 | -0.37(-0.58%) |
Oct 04, 2016 | 64.04 | 65.16 | 63.65 | 64.31 | 2,090,360 | +1.52(+2.41%) |