Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 76.23 | 76.23 | 76.23 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.84 | 76.18 | 75.76 | 76.14 | 164,618 | +0.50(+0.66%) |
Dec 28, 2016 | 75.75 | 75.84 | 75.54 | 75.63 | 236,272 | +0.09(+0.12%) |
Dec 27, 2016 | 75.59 | 75.65 | 75.49 | 75.54 | 249,198 | +0.08(+0.11%) |
Dec 23, 2016 | 75.46 | 75.46 | 75.46 | 0 | +0.31(+0.41%) | |
Dec 22, 2016 | 75.40 | 75.41 | 75.10 | 75.15 | 159,842 | -0.40(-0.53%) |
Dec 21, 2016 | 75.49 | 75.60 | 75.45 | 75.55 | 457,403 | +0.09(+0.12%) |
Dec 20, 2016 | 75.30 | 75.49 | 75.21 | 75.46 | 251,118 | +0.13(+0.17%) |
Dec 19, 2016 | 75.59 | 75.62 | 75.33 | 75.33 | 176,802 | -0.18(-0.23%) |
Dec 16, 2016 | 75.51 | 75.68 | 75.40 | 75.51 | 137,837 | +0.01(+0.01%) |
Dec 15, 2016 | 75.57 | 75.62 | 75.27 | 75.50 | 151,307 | -0.14(-0.18%) |
Dec 14, 2016 | 76.85 | 77.01 | 75.56 | 75.64 | 106,344 | -1.43(-1.85%) |
Dec 13, 2016 | 77.06 | 77.26 | 76.91 | 77.07 | 255,416 | +0.45(+0.58%) |
Dec 12, 2016 | 76.79 | 77.02 | 76.56 | 76.62 | 165,344 | -0.20(-0.26%) |
Dec 09, 2016 | 76.79 | 76.87 | 76.71 | 76.82 | 113,854 | -0.19(-0.25%) |
Dec 08, 2016 | 76.90 | 77.07 | 76.70 | 77.01 | 159,298 | +0.02(+0.03%) |
Dec 07, 2016 | 76.36 | 77.06 | 76.28 | 76.99 | 170,306 | +0.83(+1.09%) |
Dec 06, 2016 | 76.01 | 76.16 | 75.83 | 76.16 | 134,068 | +0.33(+0.43%) |
Dec 05, 2016 | 75.54 | 76.00 | 75.54 | 75.83 | 101,618 | +0.48(+0.64%) |
Dec 02, 2016 | 75.24 | 75.49 | 75.12 | 75.35 | 200,085 | +0.01(+0.01%) |
Dec 01, 2016 | 75.46 | 75.55 | 75.19 | 75.34 | 85,212 | -0.08(-0.11%) |
Nov 30, 2016 | 75.58 | 75.73 | 75.33 | 75.42 | 265,255 | +0.00(+0.00%) |
Nov 29, 2016 | 75.19 | 75.55 | 74.99 | 75.42 | 139,532 | +0.30(+0.40%) |
Nov 28, 2016 | 75.17 | 75.29 | 75.10 | 75.12 | 103,537 | +0.01(+0.01%) |
Nov 25, 2016 | 75.25 | 75.32 | 75.07 | 75.11 | 85,985 | -0.04(-0.05%) |
Nov 23, 2016 | 75.15 | 75.15 | 75.15 | 0 | -0.55(-0.73%) | |
Nov 22, 2016 | 75.54 | 75.70 | 75.32 | 75.70 | 142,714 | +0.56(+0.74%) |
Nov 21, 2016 | 74.78 | 75.15 | 74.78 | 75.14 | 151,420 | +0.51(+0.68%) |
Nov 18, 2016 | 74.80 | 74.89 | 74.46 | 74.63 | 147,641 | -0.30(-0.39%) |
Nov 17, 2016 | 74.94 | 75.17 | 74.74 | 74.93 | 190,235 | +0.15(+0.20%) |
Nov 16, 2016 | 74.76 | 74.90 | 74.66 | 74.77 | 212,451 | -0.50(-0.67%) |
Nov 15, 2016 | 74.56 | 75.29 | 74.55 | 75.28 | 292,602 | +0.84(+1.13%) |
Nov 14, 2016 | 74.41 | 74.45 | 74.03 | 74.44 | 238,887 | -0.29(-0.38%) |
Nov 11, 2016 | 75.17 | 75.34 | 74.23 | 74.73 | 198,619 | -1.06(-1.40%) |
Nov 10, 2016 | 76.34 | 76.45 | 75.50 | 75.79 | 170,224 | -0.55(-0.72%) |
Nov 09, 2016 | 75.73 | 76.69 | 75.73 | 76.34 | 201,686 | -0.57(-0.74%) |
Nov 08, 2016 | 76.52 | 77.15 | 76.42 | 76.91 | 108,395 | +0.13(+0.17%) |
Nov 07, 2016 | 76.71 | 76.84 | 76.47 | 76.78 | 150,959 | +0.97(+1.27%) |
Nov 04, 2016 | 76.11 | 76.13 | 75.75 | 75.81 | 84,836 | -0.62(-0.81%) |
Nov 03, 2016 | 76.70 | 76.74 | 76.30 | 76.44 | 189,095 | +0.18(+0.24%) |
Nov 02, 2016 | 76.84 | 76.85 | 76.09 | 76.25 | 436,504 | -0.68(-0.88%) |
Nov 01, 2016 | 77.39 | 77.42 | 76.73 | 76.93 | 175,946 | -0.17(-0.22%) |
Oct 31, 2016 | 77.13 | 77.21 | 76.91 | 77.10 | 81,194 | -0.14(-0.18%) |
Oct 28, 2016 | 77.27 | 77.50 | 77.04 | 77.23 | 67,402 | +0.01(+0.01%) |
Oct 27, 2016 | 77.76 | 77.82 | 77.19 | 77.23 | 137,299 | -0.35(-0.45%) |
Oct 26, 2016 | 77.86 | 77.91 | 77.46 | 77.58 | 87,608 | -0.54(-0.69%) |
Oct 25, 2016 | 78.13 | 78.29 | 77.95 | 78.12 | 104,106 | -0.07(-0.09%) |
Oct 24, 2016 | 78.58 | 78.62 | 78.07 | 78.19 | 79,719 | -0.17(-0.21%) |
Oct 21, 2016 | 78.04 | 78.43 | 78.00 | 78.36 | 55,700 | -0.18(-0.23%) |
Oct 20, 2016 | 78.57 | 78.76 | 78.33 | 78.54 | 268,275 | -0.22(-0.28%) |
Oct 19, 2016 | 78.69 | 78.96 | 78.59 | 78.77 | 99,297 | +0.41(+0.52%) |
Oct 18, 2016 | 78.33 | 78.52 | 78.15 | 78.36 | 138,369 | +0.95(+1.23%) |
Oct 17, 2016 | 77.47 | 77.54 | 77.35 | 77.41 | 80,247 | -0.06(-0.08%) |
Oct 14, 2016 | 77.99 | 78.06 | 77.47 | 77.47 | 119,294 | -0.12(-0.15%) |
Oct 13, 2016 | 77.15 | 77.82 | 76.92 | 77.59 | 138,191 | -0.10(-0.12%) |
Oct 12, 2016 | 77.58 | 77.90 | 77.39 | 77.69 | 92,291 | +0.11(+0.14%) |
Oct 11, 2016 | 78.22 | 78.22 | 77.38 | 77.58 | 157,103 | -1.13(-1.44%) |
Oct 10, 2016 | 78.47 | 78.95 | 78.51 | 78.71 | 66,228 | +0.24(+0.31%) |
Oct 07, 2016 | 78.68 | 78.74 | 77.92 | 78.47 | 81,513 | -0.53(-0.67%) |
Oct 06, 2016 | 78.94 | 79.01 | 78.63 | 79.00 | 79,412 | -0.49(-0.62%) |
Oct 05, 2016 | 79.36 | 79.54 | 79.17 | 79.49 | 119,525 | +0.49(+0.62%) |
Oct 04, 2016 | 79.74 | 79.74 | 78.80 | 79.01 | 469,608 | -0.57(-0.71%) |