Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 86.55 | 86.55 | 86.55 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 86.78 | 87.08 | 86.39 | 86.64 | 4,366,710 | -0.07(-0.08%) |
Dec 28, 2016 | 87.00 | 87.41 | 86.59 | 86.71 | 5,556,440 | -0.23(-0.26%) |
Dec 27, 2016 | 87.14 | 87.44 | 86.85 | 86.94 | 4,061,534 | -0.15(-0.17%) |
Dec 23, 2016 | 87.08 | 87.08 | 87.08 | 0 | -0.26(-0.29%) | |
Dec 22, 2016 | 86.73 | 87.50 | 86.60 | 87.34 | 6,789,003 | +0.63(+0.73%) |
Dec 21, 2016 | 87.02 | 87.51 | 86.67 | 86.71 | 6,832,792 | -0.03(-0.03%) |
Dec 20, 2016 | 86.66 | 87.24 | 86.53 | 86.74 | 5,873,074 | +0.22(+0.25%) |
Dec 19, 2016 | 87.05 | 87.10 | 86.35 | 86.52 | 7,849,804 | -0.32(-0.36%) |
Dec 16, 2016 | 86.66 | 87.20 | 86.35 | 86.83 | 18,701,356 | +0.76(+0.88%) |
Dec 15, 2016 | 85.03 | 86.32 | 84.83 | 86.07 | 10,142,328 | +0.80(+0.94%) |
Dec 14, 2016 | 85.82 | 86.69 | 85.13 | 85.27 | 10,706,312 | -1.07(-1.24%) |
Dec 13, 2016 | 86.70 | 87.00 | 85.32 | 86.35 | 11,562,706 | +0.20(+0.23%) |
Dec 12, 2016 | 86.60 | 87.50 | 85.72 | 86.15 | 13,659,391 | +0.99(+1.16%) |
Dec 09, 2016 | 84.56 | 85.30 | 84.55 | 85.16 | 7,848,541 | +0.47(+0.56%) |
Dec 08, 2016 | 84.37 | 84.86 | 83.98 | 84.69 | 7,489,352 | +0.54(+0.64%) |
Dec 07, 2016 | 83.13 | 84.18 | 82.96 | 84.16 | 8,723,152 | +1.24(+1.49%) |
Dec 06, 2016 | 82.65 | 83.45 | 82.52 | 82.92 | 8,204,795 | -0.36(-0.43%) |
Dec 05, 2016 | 83.38 | 84.18 | 83.12 | 83.28 | 9,387,206 | +0.18(+0.22%) |
Dec 02, 2016 | 83.24 | 83.69 | 82.57 | 83.10 | 8,386,799 | -0.21(-0.26%) |
Dec 01, 2016 | 82.94 | 84.50 | 82.75 | 83.31 | 16,033,595 | +1.27(+1.55%) |
Nov 30, 2016 | 82.40 | 83.08 | 81.85 | 82.04 | 23,527,590 | +1.63(+2.03%) |
Nov 29, 2016 | 80.23 | 80.68 | 79.71 | 80.40 | 10,146,951 | -0.85(-1.05%) |
Nov 28, 2016 | 81.59 | 82.04 | 81.17 | 81.26 | 8,675,494 | -0.37(-0.45%) |
Nov 25, 2016 | 81.29 | 81.79 | 81.02 | 81.63 | 4,404,002 | +0.00(+0.00%) |
Nov 23, 2016 | 81.63 | 81.63 | 81.63 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 81.47 | 81.63 | 80.38 | 81.35 | 8,757,608 | +0.32(+0.40%) |
Nov 21, 2016 | 81.16 | 81.63 | 80.94 | 81.02 | 11,520,868 | +0.72(+0.90%) |
Nov 18, 2016 | 79.84 | 80.65 | 79.53 | 80.30 | 9,268,149 | +0.79(+1.00%) |
Nov 17, 2016 | 80.15 | 80.96 | 79.12 | 79.51 | 9,014,987 | -0.17(-0.21%) |
Nov 16, 2016 | 79.57 | 80.15 | 79.23 | 79.68 | 10,502,939 | +0.35(+0.44%) |
Nov 15, 2016 | 78.26 | 79.40 | 78.20 | 79.33 | 16,695,878 | +1.73(+2.22%) |
Nov 14, 2016 | 77.29 | 77.71 | 76.88 | 77.61 | 10,515,421 | -0.04(-0.05%) |
Nov 11, 2016 | 78.25 | 78.38 | 77.13 | 77.64 | 10,904,719 | -0.84(-1.07%) |
Nov 10, 2016 | 78.30 | 79.00 | 78.08 | 78.48 | 12,003,517 | +0.11(+0.14%) |
Nov 09, 2016 | 77.21 | 78.82 | 76.95 | 78.37 | 12,579,371 | +0.25(+0.33%) |
Nov 08, 2016 | 77.59 | 78.77 | 77.48 | 78.12 | 11,041,669 | +0.32(+0.41%) |
Nov 07, 2016 | 77.18 | 77.89 | 77.02 | 77.80 | 10,039,123 | +1.51(+1.98%) |
Nov 04, 2016 | 76.63 | 76.80 | 76.00 | 76.29 | 9,731,724 | -0.44(-0.58%) |
Nov 03, 2016 | 76.83 | 77.31 | 76.41 | 76.73 | 7,833,199 | +0.00(+0.00%) |
Nov 02, 2016 | 76.92 | 77.21 | 75.90 | 76.73 | 11,544,276 | -0.79(-1.02%) |
Nov 01, 2016 | 76.82 | 77.72 | 76.78 | 77.53 | 17,512,776 | +1.26(+1.65%) |
Oct 31, 2016 | 75.59 | 76.78 | 75.56 | 76.27 | 16,945,666 | +0.68(+0.90%) |
Oct 28, 2016 | 73.62 | 76.47 | 73.50 | 75.59 | 23,947,176 | +2.84(+3.90%) |
Oct 27, 2016 | 73.91 | 74.24 | 72.75 | 72.75 | 13,592,648 | -0.92(-1.25%) |
Oct 26, 2016 | 73.04 | 73.92 | 72.71 | 73.67 | 8,725,297 | +0.31(+0.42%) |
Oct 25, 2016 | 73.35 | 74.02 | 73.19 | 73.37 | 6,497,535 | +0.08(+0.11%) |
Oct 24, 2016 | 73.94 | 73.96 | 72.85 | 73.29 | 8,347,089 | -0.47(-0.63%) |
Oct 21, 2016 | 73.58 | 73.94 | 73.27 | 73.75 | 7,722,247 | -0.42(-0.56%) |
Oct 20, 2016 | 74.00 | 74.42 | 73.31 | 74.17 | 6,621,434 | -0.29(-0.39%) |
Oct 19, 2016 | 74.61 | 75.50 | 74.44 | 74.46 | 8,107,240 | +0.35(+0.47%) |
Oct 18, 2016 | 74.26 | 74.45 | 73.62 | 74.11 | 6,484,046 | +0.31(+0.42%) |
Oct 17, 2016 | 73.49 | 73.89 | 73.26 | 73.80 | 6,236,697 | +0.20(+0.28%) |
Oct 14, 2016 | 73.89 | 74.23 | 73.25 | 73.59 | 7,024,965 | +0.21(+0.29%) |
Oct 13, 2016 | 73.89 | 74.06 | 72.52 | 73.38 | 10,827,095 | -0.99(-1.33%) |
Oct 12, 2016 | 74.80 | 74.87 | 73.97 | 74.37 | 6,778,304 | -0.65(-0.86%) |
Oct 11, 2016 | 75.56 | 75.76 | 74.76 | 75.02 | 7,330,729 | -0.68(-0.90%) |
Oct 10, 2016 | 75.14 | 76.03 | 75.14 | 75.71 | 8,217,047 | +1.25(+1.67%) |
Oct 07, 2016 | 74.63 | 75.33 | 74.40 | 74.46 | 8,027,295 | +0.07(+0.09%) |
Oct 06, 2016 | 74.50 | 74.77 | 73.81 | 74.39 | 5,992,307 | -0.04(-0.05%) |
Oct 05, 2016 | 74.26 | 74.89 | 74.08 | 74.43 | 8,121,074 | +0.70(+0.95%) |
Oct 04, 2016 | 74.78 | 74.93 | 73.36 | 73.73 | 8,934,920 | -0.86(-1.15%) |