Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 80.36 | 80.36 | 80.36 | 0 | +0.13(+0.16%) | |
Dec 29, 2016 | 80.79 | 81.32 | 79.95 | 80.23 | 904,721 | -0.59(-0.73%) |
Dec 28, 2016 | 82.22 | 82.22 | 80.82 | 80.82 | 763,753 | -1.18(-1.44%) |
Dec 27, 2016 | 82.04 | 82.55 | 81.69 | 82.00 | 917,855 | +0.04(+0.05%) |
Dec 23, 2016 | 81.97 | 81.97 | 81.97 | 0 | +0.59(+0.72%) | |
Dec 22, 2016 | 81.61 | 81.74 | 80.87 | 81.38 | 640,786 | -0.18(-0.23%) |
Dec 21, 2016 | 81.82 | 81.98 | 81.23 | 81.56 | 764,400 | -0.24(-0.29%) |
Dec 20, 2016 | 81.50 | 82.46 | 80.91 | 81.80 | 1,086,771 | +1.00(+1.23%) |
Dec 19, 2016 | 80.97 | 81.15 | 80.07 | 80.80 | 935,702 | -0.17(-0.20%) |
Dec 16, 2016 | 81.69 | 82.26 | 80.67 | 80.97 | 1,890,956 | -0.76(-0.92%) |
Dec 15, 2016 | 80.31 | 82.44 | 80.25 | 81.73 | 2,340,247 | +1.97(+2.47%) |
Dec 14, 2016 | 78.61 | 81.30 | 78.37 | 79.75 | 1,830,262 | +0.57(+0.72%) |
Dec 13, 2016 | 78.81 | 79.50 | 78.37 | 79.18 | 1,163,221 | +0.37(+0.47%) |
Dec 12, 2016 | 79.94 | 80.12 | 78.50 | 78.81 | 1,000,037 | -1.12(-1.41%) |
Dec 09, 2016 | 79.31 | 80.34 | 79.02 | 79.94 | 1,311,066 | +0.28(+0.35%) |
Dec 08, 2016 | 79.20 | 80.18 | 78.91 | 79.66 | 1,206,265 | +0.94(+1.19%) |
Dec 07, 2016 | 77.89 | 78.85 | 77.56 | 78.72 | 918,253 | +0.76(+0.97%) |
Dec 06, 2016 | 77.67 | 78.02 | 76.77 | 77.97 | 686,282 | +0.63(+0.81%) |
Dec 05, 2016 | 77.19 | 77.89 | 76.58 | 77.34 | 1,063,077 | +0.88(+1.16%) |
Dec 02, 2016 | 76.82 | 76.82 | 75.80 | 76.45 | 1,193,116 | -0.74(-0.96%) |
Dec 01, 2016 | 76.09 | 77.67 | 76.03 | 77.19 | 2,292,015 | +1.60(+2.12%) |
Nov 30, 2016 | 75.75 | 76.64 | 74.81 | 75.59 | 2,586,074 | +0.70(+0.94%) |
Nov 29, 2016 | 74.46 | 75.66 | 74.44 | 74.89 | 2,330,840 | +0.35(+0.47%) |
Nov 28, 2016 | 74.70 | 75.57 | 74.37 | 74.54 | 1,830,863 | -0.81(-1.08%) |
Nov 25, 2016 | 75.59 | 75.96 | 74.74 | 75.35 | 621,256 | -0.29(-0.39%) |
Nov 23, 2016 | 75.64 | 75.64 | 75.64 | 0 | +1.55(+2.09%) | |
Nov 22, 2016 | 69.56 | 74.15 | 69.56 | 74.09 | 1,164,214 | +0.59(+0.80%) |
Nov 21, 2016 | 73.41 | 73.63 | 73.10 | 73.50 | 1,098,895 | +0.50(+0.68%) |
Nov 18, 2016 | 72.58 | 73.37 | 72.07 | 73.01 | 1,448,342 | +0.74(+1.02%) |
Nov 17, 2016 | 70.45 | 72.30 | 69.93 | 72.27 | 1,849,840 | +1.92(+2.72%) |
Nov 16, 2016 | 68.86 | 70.46 | 68.84 | 70.35 | 1,846,066 | +0.61(+0.87%) |
Nov 15, 2016 | 68.99 | 69.84 | 67.98 | 69.75 | 1,937,935 | +0.39(+0.56%) |
Nov 14, 2016 | 68.33 | 69.87 | 67.83 | 69.36 | 1,889,211 | +1.75(+2.59%) |
Nov 11, 2016 | 65.86 | 67.79 | 65.56 | 67.61 | 1,485,560 | +1.42(+2.14%) |
Nov 10, 2016 | 66.15 | 68.45 | 65.27 | 66.19 | 3,521,327 | +1.12(+1.73%) |
Nov 09, 2016 | 64.40 | 66.37 | 64.31 | 65.06 | 3,718,430 | +1.53(+2.41%) |
Nov 08, 2016 | 63.09 | 63.77 | 62.65 | 63.53 | 623,526 | +0.09(+0.15%) |
Nov 07, 2016 | 62.61 | 63.55 | 62.50 | 63.44 | 940,830 | +1.73(+2.81%) |
Nov 04, 2016 | 61.84 | 62.60 | 61.29 | 61.71 | 899,382 | -0.33(-0.53%) |
Nov 03, 2016 | 61.51 | 62.29 | 61.51 | 62.04 | 895,675 | +0.64(+1.05%) |
Nov 02, 2016 | 62.13 | 62.32 | 61.27 | 61.40 | 938,526 | -1.03(-1.64%) |
Nov 01, 2016 | 63.07 | 63.29 | 61.73 | 62.43 | 1,221,597 | -0.29(-0.47%) |
Oct 31, 2016 | 62.19 | 62.88 | 62.13 | 62.72 | 1,636,199 | +0.49(+0.80%) |
Oct 28, 2016 | 62.77 | 63.16 | 61.91 | 62.22 | 1,100,670 | -0.53(-0.85%) |
Oct 27, 2016 | 62.99 | 63.25 | 62.32 | 62.76 | 2,248,273 | +0.26(+0.41%) |
Oct 26, 2016 | 62.41 | 62.81 | 62.00 | 62.50 | 2,391,526 | -0.42(-0.67%) |
Oct 25, 2016 | 65.27 | 65.27 | 62.74 | 62.92 | 3,097,224 | -2.09(-3.21%) |
Oct 24, 2016 | 67.98 | 68.02 | 64.81 | 65.01 | 4,173,578 | -2.97(-4.37%) |
Oct 21, 2016 | 66.97 | 68.20 | 66.77 | 67.98 | 1,600,464 | +0.81(+1.20%) |
Oct 20, 2016 | 67.58 | 67.78 | 66.67 | 67.17 | 1,527,672 | +0.06(+0.08%) |
Oct 19, 2016 | 66.55 | 67.28 | 66.35 | 67.12 | 1,075,634 | +0.70(+1.05%) |
Oct 18, 2016 | 66.83 | 67.34 | 66.28 | 66.42 | 1,549,258 | +0.51(+0.78%) |
Oct 17, 2016 | 66.33 | 66.42 | 65.62 | 65.91 | 1,165,005 | -0.37(-0.55%) |
Oct 14, 2016 | 66.28 | 66.77 | 65.58 | 66.28 | 1,180,346 | +0.84(+1.29%) |
Oct 13, 2016 | 65.43 | 65.63 | 63.67 | 65.43 | 2,183,245 | -0.02(-0.03%) |
Oct 12, 2016 | 65.58 | 66.13 | 65.27 | 65.45 | 1,125,606 | -0.02(-0.03%) |
Oct 11, 2016 | 65.71 | 66.07 | 64.88 | 65.47 | 2,462,927 | -0.35(-0.53%) |
Oct 10, 2016 | 66.72 | 67.21 | 65.73 | 65.82 | 1,899,091 | -0.40(-0.61%) |
Oct 07, 2016 | 66.09 | 66.42 | 65.03 | 66.22 | 1,256,879 | +0.28(+0.42%) |
Oct 06, 2016 | 66.37 | 66.37 | 65.60 | 65.95 | 876,624 | -0.28(-0.42%) |
Oct 05, 2016 | 64.74 | 66.37 | 64.74 | 66.22 | 1,455,191 | +1.70(+2.64%) |
Oct 04, 2016 | 64.55 | 65.34 | 64.29 | 64.52 | 1,293,412 | +0.26(+0.40%) |