Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 76.54 | 76.54 | 76.54 | 0 | -0.12(-0.15%) | |
Dec 29, 2016 | 74.95 | 76.93 | 74.86 | 76.66 | 1,520,575 | +1.86(+2.49%) |
Dec 28, 2016 | 75.29 | 75.49 | 74.39 | 74.80 | 1,124,200 | -0.31(-0.41%) |
Dec 27, 2016 | 75.28 | 75.70 | 74.78 | 75.11 | 654,619 | +0.05(+0.07%) |
Dec 23, 2016 | 75.06 | 75.06 | 75.06 | 0 | +0.12(+0.17%) | |
Dec 22, 2016 | 74.13 | 75.19 | 73.71 | 74.93 | 1,047,171 | +0.68(+0.91%) |
Dec 21, 2016 | 74.67 | 76.22 | 74.22 | 74.25 | 1,504,224 | -0.34(-0.45%) |
Dec 20, 2016 | 75.24 | 76.45 | 74.29 | 74.59 | 1,973,645 | -0.66(-0.88%) |
Dec 19, 2016 | 74.82 | 75.28 | 73.92 | 75.25 | 1,385,888 | +1.57(+2.12%) |
Dec 16, 2016 | 74.10 | 75.24 | 73.39 | 73.69 | 3,942,978 | +0.20(+0.28%) |
Dec 15, 2016 | 73.37 | 74.80 | 72.75 | 73.48 | 1,655,403 | -0.16(-0.21%) |
Dec 14, 2016 | 75.56 | 75.63 | 73.54 | 73.64 | 1,839,868 | -1.67(-2.22%) |
Dec 13, 2016 | 75.15 | 75.73 | 73.90 | 75.31 | 2,416,147 | +0.85(+1.14%) |
Dec 12, 2016 | 72.37 | 74.81 | 72.37 | 74.46 | 2,736,083 | +1.90(+2.62%) |
Dec 09, 2016 | 73.14 | 73.87 | 72.12 | 72.57 | 1,569,335 | -0.15(-0.21%) |
Dec 08, 2016 | 71.71 | 72.91 | 71.33 | 72.72 | 2,068,228 | +1.51(+2.12%) |
Dec 07, 2016 | 69.59 | 71.39 | 69.56 | 71.21 | 1,497,873 | +1.95(+2.81%) |
Dec 06, 2016 | 69.60 | 70.61 | 69.08 | 69.26 | 2,040,915 | -0.08(-0.12%) |
Dec 05, 2016 | 68.85 | 69.67 | 68.78 | 69.35 | 1,275,368 | +0.57(+0.83%) |
Dec 02, 2016 | 68.44 | 70.10 | 68.43 | 68.78 | 1,578,301 | +0.35(+0.52%) |
Dec 01, 2016 | 70.70 | 71.11 | 68.10 | 68.42 | 2,696,585 | -2.85(-4.00%) |
Nov 30, 2016 | 71.76 | 71.76 | 70.73 | 71.27 | 2,231,190 | -0.90(-1.25%) |
Nov 29, 2016 | 70.79 | 72.63 | 70.74 | 72.17 | 1,920,490 | +1.52(+2.15%) |
Nov 28, 2016 | 70.19 | 70.98 | 69.86 | 70.65 | 1,158,746 | +0.45(+0.64%) |
Nov 25, 2016 | 69.27 | 70.55 | 69.20 | 70.20 | 671,530 | +0.96(+1.39%) |
Nov 23, 2016 | 69.24 | 69.24 | 69.24 | 0 | -1.77(-2.49%) | |
Nov 22, 2016 | 69.31 | 71.09 | 68.85 | 71.01 | 1,945,560 | +2.08(+3.01%) |
Nov 21, 2016 | 69.24 | 70.14 | 68.73 | 68.93 | 1,789,865 | +0.28(+0.40%) |
Nov 18, 2016 | 67.89 | 68.83 | 66.92 | 68.65 | 2,143,503 | +1.08(+1.60%) |
Nov 17, 2016 | 68.78 | 69.31 | 67.08 | 67.57 | 2,571,936 | -1.23(-1.79%) |
Nov 16, 2016 | 69.46 | 69.76 | 68.04 | 68.81 | 1,858,029 | -1.13(-1.62%) |
Nov 15, 2016 | 69.55 | 71.08 | 69.25 | 69.94 | 1,882,166 | +0.49(+0.71%) |
Nov 14, 2016 | 67.76 | 69.46 | 66.10 | 69.45 | 2,683,829 | +1.57(+2.32%) |
Nov 11, 2016 | 68.10 | 69.05 | 67.25 | 67.87 | 4,556,061 | -0.23(-0.34%) |
Nov 10, 2016 | 70.12 | 70.49 | 67.48 | 68.10 | 3,942,697 | -2.32(-3.29%) |
Nov 09, 2016 | 71.07 | 71.89 | 69.66 | 70.42 | 3,061,323 | -2.82(-3.85%) |
Nov 08, 2016 | 72.27 | 73.69 | 71.30 | 73.24 | 2,391,114 | +1.21(+1.68%) |
Nov 07, 2016 | 71.05 | 72.57 | 71.05 | 72.03 | 2,673,910 | +1.91(+2.73%) |
Nov 04, 2016 | 68.64 | 70.32 | 68.25 | 70.11 | 1,837,892 | +1.64(+2.40%) |
Nov 03, 2016 | 68.06 | 68.58 | 66.82 | 68.47 | 2,175,823 | +0.38(+0.56%) |
Nov 02, 2016 | 69.37 | 69.69 | 68.07 | 68.09 | 2,177,093 | -1.21(-1.75%) |
Nov 01, 2016 | 72.12 | 72.33 | 68.96 | 69.30 | 2,157,086 | -2.82(-3.91%) |
Oct 31, 2016 | 71.87 | 72.26 | 70.98 | 72.12 | 1,538,074 | +0.63(+0.89%) |
Oct 28, 2016 | 71.11 | 72.46 | 69.86 | 71.49 | 2,069,409 | +0.46(+0.64%) |
Oct 27, 2016 | 75.38 | 75.38 | 69.97 | 71.03 | 2,964,866 | -3.50(-4.69%) |
Oct 26, 2016 | 74.31 | 75.01 | 73.80 | 74.53 | 2,045,431 | -0.27(-0.36%) |
Oct 25, 2016 | 74.23 | 74.90 | 73.14 | 74.80 | 1,204,213 | +0.71(+0.96%) |
Oct 24, 2016 | 74.42 | 74.97 | 73.58 | 74.09 | 1,289,042 | +0.23(+0.31%) |
Oct 21, 2016 | 73.54 | 74.26 | 73.35 | 73.86 | 980,291 | -0.25(-0.34%) |
Oct 20, 2016 | 74.43 | 75.01 | 73.96 | 74.11 | 1,164,081 | -0.38(-0.51%) |
Oct 19, 2016 | 74.68 | 74.96 | 73.66 | 74.49 | 1,030,873 | -0.05(-0.07%) |
Oct 18, 2016 | 73.91 | 74.96 | 73.38 | 74.54 | 1,217,363 | +1.26(+1.72%) |
Oct 17, 2016 | 73.14 | 73.56 | 72.82 | 73.28 | 925,247 | +0.18(+0.24%) |
Oct 14, 2016 | 73.10 | 73.87 | 72.32 | 73.11 | 1,352,661 | +0.10(+0.14%) |
Oct 13, 2016 | 71.83 | 73.11 | 71.36 | 73.01 | 1,582,920 | +0.97(+1.35%) |
Oct 12, 2016 | 70.79 | 72.10 | 70.40 | 72.03 | 1,159,842 | +1.39(+1.97%) |
Oct 11, 2016 | 71.33 | 71.57 | 70.30 | 70.64 | 898,376 | -0.76(-1.06%) |
Oct 10, 2016 | 70.75 | 71.83 | 70.75 | 71.40 | 1,484,645 | +0.68(+0.96%) |
Oct 07, 2016 | 70.58 | 72.38 | 70.03 | 70.72 | 1,675,883 | +0.49(+0.69%) |
Oct 06, 2016 | 69.57 | 70.99 | 68.84 | 70.23 | 2,332,692 | +0.12(+0.18%) |
Oct 05, 2016 | 71.22 | 71.40 | 69.16 | 70.11 | 2,316,354 | -1.04(-1.46%) |
Oct 04, 2016 | 72.55 | 72.56 | 70.39 | 71.15 | 2,710,520 | -1.87(-2.56%) |