Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 68.37 | 68.37 | 68.37 | 0 | -0.69(-1.00%) | |
Dec 29, 2016 | 68.76 | 69.73 | 68.68 | 69.06 | 3,233,226 | +0.06(+0.09%) |
Dec 28, 2016 | 69.76 | 69.97 | 68.76 | 69.00 | 4,318,320 | -0.76(-1.09%) |
Dec 27, 2016 | 69.75 | 70.33 | 69.55 | 69.76 | 2,943,374 | -0.02(-0.03%) |
Dec 23, 2016 | 69.78 | 69.78 | 69.78 | 0 | -0.03(-0.04%) | |
Dec 22, 2016 | 69.69 | 69.97 | 69.16 | 69.81 | 3,472,250 | -0.21(-0.30%) |
Dec 21, 2016 | 69.87 | 70.26 | 69.22 | 70.02 | 3,517,504 | +0.25(+0.36%) |
Dec 20, 2016 | 69.87 | 69.97 | 69.04 | 69.77 | 5,268,782 | +0.35(+0.50%) |
Dec 19, 2016 | 69.91 | 69.98 | 69.04 | 69.42 | 4,531,557 | -0.35(-0.50%) |
Dec 16, 2016 | 70.39 | 70.55 | 69.53 | 69.77 | 7,234,200 | -0.37(-0.53%) |
Dec 15, 2016 | 71.11 | 71.86 | 70.06 | 70.14 | 4,743,689 | -1.10(-1.54%) |
Dec 14, 2016 | 71.62 | 71.78 | 71.04 | 71.24 | 5,068,207 | -0.28(-0.39%) |
Dec 13, 2016 | 70.35 | 72.04 | 70.26 | 71.52 | 5,856,078 | +1.23(+1.75%) |
Dec 12, 2016 | 70.73 | 70.76 | 69.49 | 70.29 | 6,108,635 | -0.79(-1.11%) |
Dec 09, 2016 | 71.91 | 72.13 | 70.52 | 71.08 | 5,133,505 | -0.69(-0.96%) |
Dec 08, 2016 | 71.35 | 72.18 | 70.91 | 71.77 | 5,429,356 | +0.08(+0.11%) |
Dec 07, 2016 | 70.64 | 71.91 | 70.18 | 71.69 | 4,925,330 | +1.16(+1.64%) |
Dec 06, 2016 | 70.70 | 71.26 | 69.90 | 70.53 | 4,239,267 | -0.18(-0.25%) |
Dec 05, 2016 | 69.00 | 71.38 | 68.94 | 70.71 | 10,221,560 | +2.39(+3.49%) |
Dec 02, 2016 | 66.50 | 69.36 | 66.34 | 68.32 | 15,988,507 | -0.05(-0.07%) |
Dec 01, 2016 | 72.05 | 72.13 | 68.12 | 68.37 | 10,892,583 | -3.54(-4.92%) |
Nov 30, 2016 | 73.11 | 73.20 | 71.91 | 71.91 | 6,269,174 | -0.93(-1.28%) |
Nov 29, 2016 | 72.67 | 73.22 | 72.32 | 72.83 | 7,444,415 | +0.00(+0.00%) |
Nov 28, 2016 | 73.45 | 73.83 | 72.69 | 72.83 | 6,444,620 | -0.80(-1.08%) |
Nov 25, 2016 | 73.86 | 74.07 | 73.40 | 73.63 | 2,349,566 | -0.22(-0.30%) |
Nov 23, 2016 | 73.85 | 73.85 | 73.85 | 0 | -1.62(-2.14%) | |
Nov 22, 2016 | 75.64 | 76.56 | 75.01 | 75.47 | 7,883,579 | -0.58(-0.76%) |
Nov 21, 2016 | 77.96 | 78.21 | 75.70 | 76.05 | 8,549,629 | -1.62(-2.08%) |
Nov 18, 2016 | 79.47 | 80.27 | 77.16 | 77.67 | 19,928,954 | +2.58(+3.43%) |
Nov 17, 2016 | 73.61 | 75.31 | 73.22 | 75.09 | 12,471,650 | +1.88(+2.56%) |
Nov 16, 2016 | 74.11 | 74.51 | 73.04 | 73.21 | 10,649,252 | -0.71(-0.96%) |
Nov 15, 2016 | 74.39 | 74.63 | 73.21 | 73.92 | 6,223,356 | +1.26(+1.73%) |
Nov 14, 2016 | 74.81 | 74.94 | 72.45 | 72.67 | 7,244,240 | -1.83(-2.45%) |
Nov 11, 2016 | 73.70 | 74.97 | 73.70 | 74.49 | 8,893,388 | +0.96(+1.30%) |
Nov 10, 2016 | 76.12 | 76.63 | 72.18 | 73.53 | 10,213,556 | -2.27(-2.99%) |
Nov 09, 2016 | 75.13 | 76.15 | 74.81 | 75.80 | 6,889,861 | -0.65(-0.85%) |
Nov 08, 2016 | 76.26 | 76.94 | 75.90 | 76.45 | 4,029,532 | +0.25(+0.33%) |
Nov 07, 2016 | 75.54 | 76.90 | 75.31 | 76.20 | 5,977,568 | +1.93(+2.60%) |
Nov 04, 2016 | 74.04 | 75.08 | 73.76 | 74.27 | 4,286,394 | +0.23(+0.31%) |
Nov 03, 2016 | 74.94 | 75.30 | 73.63 | 74.04 | 3,888,226 | -0.86(-1.15%) |
Nov 02, 2016 | 75.05 | 75.55 | 74.82 | 74.90 | 4,089,973 | -0.45(-0.60%) |
Nov 01, 2016 | 75.89 | 76.99 | 75.14 | 75.35 | 7,151,054 | +0.29(+0.39%) |
Oct 31, 2016 | 75.22 | 75.90 | 74.77 | 75.06 | 4,118,873 | +0.03(+0.04%) |
Oct 28, 2016 | 74.89 | 75.40 | 74.72 | 75.03 | 4,834,056 | +0.39(+0.52%) |
Oct 27, 2016 | 75.39 | 76.06 | 74.52 | 74.64 | 4,024,522 | -0.21(-0.28%) |
Oct 26, 2016 | 74.55 | 76.06 | 74.23 | 74.85 | 5,755,699 | -0.11(-0.15%) |
Oct 25, 2016 | 75.16 | 74.47 | 74.96 | 4,452,690 | +0.00(+0.00%) | |
Oct 24, 2016 | 74.33 | 75.24 | 74.18 | 74.96 | 6,337,597 | +1.06(+1.43%) |
Oct 21, 2016 | 72.25 | 74.17 | 72.14 | 73.90 | 6,798,605 | +1.41(+1.94%) |
Oct 20, 2016 | 72.87 | 72.87 | 72.16 | 72.50 | 5,061,062 | -0.23(-0.32%) |
Oct 19, 2016 | 72.52 | 75.40 | 72.35 | 72.72 | 3,673,844 | +0.05(+0.07%) |
Oct 18, 2016 | 73.90 | 74.07 | 72.51 | 72.68 | 5,254,663 | -0.06(-0.08%) |
Oct 17, 2016 | 74.00 | 74.64 | 72.65 | 72.73 | 8,788,666 | -1.44(-1.94%) |
Oct 14, 2016 | 70.89 | 76.06 | 69.53 | 74.17 | 25,038,308 | +3.64(+5.15%) |
Oct 13, 2016 | 71.29 | 71.29 | 70.41 | 70.54 | 6,695,069 | -1.60(-2.22%) |
Oct 12, 2016 | 72.17 | 72.57 | 71.75 | 72.14 | 6,309,970 | -0.19(-0.26%) |
Oct 11, 2016 | 73.80 | 73.82 | 71.46 | 72.33 | 16,446,492 | -2.68(-3.57%) |
Oct 10, 2016 | 73.48 | 75.63 | 73.48 | 75.00 | 22,551,840 | +4.18(+5.91%) |
Oct 07, 2016 | 71.16 | 71.34 | 70.12 | 70.82 | 6,716,165 | -0.35(-0.49%) |
Oct 06, 2016 | 71.05 | 71.91 | 70.42 | 71.17 | 18,534,388 | +2.84(+4.15%) |
Oct 05, 2016 | 68.12 | 69.51 | 66.68 | 68.33 | 48,232,976 | -4.20(-5.80%) |
Oct 04, 2016 | 70.50 | 72.85 | 70.13 | 72.54 | 11,241,628 | +2.11(+2.99%) |