Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.88 | 72.88 | 72.88 | 0 | +0.19(+0.27%) | |
Dec 29, 2016 | 72.57 | 72.92 | 72.17 | 72.68 | 493,848 | +0.19(+0.27%) |
Dec 28, 2016 | 72.96 | 73.12 | 72.29 | 72.49 | 421,491 | -0.45(-0.62%) |
Dec 27, 2016 | 72.90 | 73.39 | 72.67 | 72.94 | 493,095 | +0.24(+0.33%) |
Dec 23, 2016 | 72.70 | 72.70 | 72.70 | 0 | +0.09(+0.13%) | |
Dec 22, 2016 | 73.58 | 73.79 | 71.93 | 72.61 | 808,972 | -1.08(-1.47%) |
Dec 21, 2016 | 74.60 | 74.78 | 73.64 | 73.69 | 513,312 | -1.00(-1.34%) |
Dec 20, 2016 | 74.14 | 74.83 | 73.94 | 74.69 | 936,237 | +0.45(+0.61%) |
Dec 19, 2016 | 73.80 | 74.81 | 73.80 | 74.24 | 469,008 | +0.32(+0.44%) |
Dec 16, 2016 | 74.76 | 74.82 | 73.88 | 73.91 | 1,305,873 | -0.59(-0.79%) |
Dec 15, 2016 | 73.83 | 75.18 | 73.80 | 74.51 | 689,383 | +0.64(+0.86%) |
Dec 14, 2016 | 75.05 | 75.66 | 73.47 | 73.87 | 653,670 | -1.10(-1.47%) |
Dec 13, 2016 | 74.95 | 75.70 | 74.79 | 74.97 | 858,358 | +0.52(+0.70%) |
Dec 12, 2016 | 75.16 | 75.23 | 74.23 | 74.45 | 698,217 | -0.91(-1.20%) |
Dec 09, 2016 | 74.79 | 75.64 | 74.72 | 75.36 | 406,405 | +0.70(+0.94%) |
Dec 08, 2016 | 74.61 | 74.94 | 73.91 | 74.66 | 631,655 | -0.06(-0.07%) |
Dec 07, 2016 | 73.88 | 74.81 | 72.83 | 74.71 | 585,508 | +1.17(+1.60%) |
Dec 06, 2016 | 74.77 | 74.93 | 72.90 | 73.54 | 958,475 | -1.17(-1.56%) |
Dec 05, 2016 | 73.83 | 74.89 | 73.83 | 74.70 | 536,445 | +1.31(+1.79%) |
Dec 02, 2016 | 71.66 | 73.42 | 71.58 | 73.39 | 641,872 | +2.03(+2.84%) |
Dec 01, 2016 | 72.85 | 73.32 | 70.79 | 71.36 | 1,094,868 | -1.54(-2.11%) |
Nov 30, 2016 | 75.00 | 75.00 | 72.86 | 72.90 | 1,061,822 | -1.69(-2.27%) |
Nov 29, 2016 | 74.55 | 75.11 | 74.47 | 74.59 | 428,435 | +0.32(+0.44%) |
Nov 28, 2016 | 74.33 | 74.87 | 74.18 | 74.27 | 369,436 | -0.46(-0.62%) |
Nov 25, 2016 | 74.26 | 74.93 | 74.24 | 74.73 | 212,594 | +0.55(+0.74%) |
Nov 23, 2016 | 74.18 | 74.18 | 74.18 | 0 | +0.17(+0.22%) | |
Nov 22, 2016 | 74.57 | 74.75 | 73.78 | 74.02 | 401,441 | -0.37(-0.50%) |
Nov 21, 2016 | 74.23 | 74.64 | 74.02 | 74.39 | 520,103 | +0.67(+0.90%) |
Nov 18, 2016 | 73.62 | 73.96 | 73.42 | 73.72 | 602,636 | +0.18(+0.24%) |
Nov 17, 2016 | 72.56 | 73.70 | 71.89 | 73.54 | 601,902 | +1.45(+2.01%) |
Nov 16, 2016 | 71.57 | 73.06 | 71.47 | 72.09 | 685,207 | +0.39(+0.54%) |
Nov 15, 2016 | 71.28 | 72.43 | 70.90 | 71.70 | 891,618 | -0.05(-0.06%) |
Nov 14, 2016 | 74.55 | 74.71 | 71.66 | 71.75 | 905,115 | -2.26(-3.05%) |
Nov 11, 2016 | 74.92 | 75.57 | 73.95 | 74.01 | 714,986 | -1.08(-1.44%) |
Nov 10, 2016 | 76.05 | 76.71 | 74.82 | 75.09 | 522,190 | -0.57(-0.76%) |
Nov 09, 2016 | 74.01 | 75.68 | 73.28 | 75.66 | 698,225 | +0.92(+1.23%) |
Nov 08, 2016 | 74.41 | 75.56 | 74.01 | 74.75 | 491,419 | +0.20(+0.27%) |
Nov 07, 2016 | 74.21 | 74.81 | 73.69 | 74.54 | 588,081 | +1.37(+1.88%) |
Nov 04, 2016 | 73.00 | 74.19 | 73.00 | 73.17 | 591,285 | +0.27(+0.37%) |
Nov 03, 2016 | 72.91 | 73.65 | 72.79 | 72.90 | 608,806 | +0.24(+0.33%) |
Nov 02, 2016 | 72.87 | 73.51 | 72.62 | 72.66 | 588,829 | -0.33(-0.45%) |
Nov 01, 2016 | 74.28 | 74.32 | 72.76 | 73.00 | 568,942 | -0.93(-1.26%) |
Oct 31, 2016 | 73.33 | 74.19 | 73.20 | 73.93 | 991,600 | +1.14(+1.57%) |
Oct 28, 2016 | 73.50 | 73.62 | 72.72 | 72.78 | 702,190 | -0.60(-0.82%) |
Oct 27, 2016 | 77.64 | 77.64 | 73.24 | 73.38 | 1,088,909 | -3.07(-4.02%) |
Oct 26, 2016 | 76.22 | 77.02 | 76.22 | 76.45 | 565,133 | -0.24(-0.31%) |
Oct 25, 2016 | 76.83 | 77.04 | 76.33 | 76.69 | 290,670 | -0.03(-0.04%) |
Oct 24, 2016 | 77.33 | 77.33 | 76.61 | 76.72 | 243,928 | +0.30(+0.39%) |
Oct 21, 2016 | 75.52 | 76.50 | 74.87 | 76.43 | 285,846 | +0.43(+0.57%) |
Oct 20, 2016 | 76.34 | 76.90 | 75.96 | 75.99 | 298,332 | -0.46(-0.60%) |
Oct 19, 2016 | 76.47 | 76.56 | 76.10 | 76.45 | 329,086 | -0.06(-0.08%) |
Oct 18, 2016 | 77.12 | 77.22 | 76.37 | 76.52 | 330,189 | +0.07(+0.10%) |
Oct 17, 2016 | 76.32 | 76.77 | 76.28 | 76.44 | 464,644 | +0.01(+0.01%) |
Oct 14, 2016 | 76.11 | 76.84 | 76.07 | 76.43 | 720,552 | +0.88(+1.16%) |
Oct 13, 2016 | 74.89 | 75.73 | 74.67 | 75.56 | 1,367,966 | +0.04(+0.05%) |
Oct 12, 2016 | 73.64 | 75.84 | 73.64 | 75.52 | 1,021,320 | +1.68(+2.27%) |
Oct 11, 2016 | 74.53 | 75.13 | 72.49 | 73.84 | 2,055,144 | -2.65(-3.46%) |
Oct 10, 2016 | 76.78 | 77.15 | 76.38 | 76.49 | 387,467 | +0.29(+0.38%) |
Oct 07, 2016 | 76.78 | 76.86 | 75.86 | 76.20 | 598,862 | -0.42(-0.55%) |
Oct 06, 2016 | 76.81 | 76.81 | 75.50 | 76.63 | 649,780 | -0.08(-0.11%) |
Oct 05, 2016 | 76.64 | 77.44 | 76.60 | 76.71 | 510,572 | +0.18(+0.23%) |
Oct 04, 2016 | 77.39 | 77.48 | 76.28 | 76.54 | 498,873 | -0.45(-0.59%) |