Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.93 | 72.93 | 72.93 | 0 | -0.91(-1.23%) | |
Dec 29, 2016 | 73.90 | 74.49 | 73.43 | 73.83 | 183,817 | +0.01(+0.01%) |
Dec 28, 2016 | 76.28 | 76.28 | 73.62 | 73.83 | 164,550 | -2.27(-2.99%) |
Dec 27, 2016 | 75.59 | 76.28 | 75.42 | 76.10 | 221,257 | +0.50(+0.66%) |
Dec 23, 2016 | 75.60 | 75.60 | 75.60 | 0 | +0.42(+0.56%) | |
Dec 22, 2016 | 75.41 | 76.06 | 74.78 | 75.18 | 221,236 | -0.16(-0.21%) |
Dec 21, 2016 | 76.03 | 76.51 | 75.33 | 75.34 | 382,300 | -0.87(-1.14%) |
Dec 20, 2016 | 76.43 | 76.85 | 75.63 | 76.21 | 249,717 | +0.59(+0.77%) |
Dec 19, 2016 | 75.00 | 76.57 | 74.48 | 75.62 | 931,742 | +0.62(+0.83%) |
Dec 16, 2016 | 77.13 | 78.35 | 74.87 | 75.00 | 1,278,438 | -1.83(-2.39%) |
Dec 15, 2016 | 75.48 | 77.41 | 75.37 | 76.83 | 785,468 | +2.07(+2.77%) |
Dec 14, 2016 | 75.17 | 75.92 | 74.28 | 74.76 | 347,961 | -0.85(-1.12%) |
Dec 13, 2016 | 76.12 | 76.64 | 75.12 | 75.61 | 434,740 | -0.17(-0.22%) |
Dec 12, 2016 | 76.45 | 77.29 | 74.52 | 75.78 | 412,862 | -1.06(-1.38%) |
Dec 09, 2016 | 78.71 | 79.28 | 76.63 | 76.84 | 369,789 | -1.61(-2.05%) |
Dec 08, 2016 | 76.55 | 78.56 | 75.54 | 78.45 | 252,796 | +2.39(+3.14%) |
Dec 07, 2016 | 75.43 | 76.53 | 74.33 | 76.06 | 301,234 | +0.37(+0.49%) |
Dec 06, 2016 | 73.47 | 75.74 | 72.47 | 75.69 | 442,830 | +2.59(+3.55%) |
Dec 05, 2016 | 73.15 | 73.48 | 71.61 | 73.10 | 304,464 | +0.88(+1.21%) |
Dec 02, 2016 | 71.57 | 72.65 | 70.94 | 72.22 | 290,830 | +0.75(+1.05%) |
Dec 01, 2016 | 73.02 | 73.02 | 71.03 | 71.47 | 232,033 | -0.57(-0.78%) |
Nov 30, 2016 | 73.12 | 73.50 | 71.80 | 72.03 | 255,169 | -0.39(-0.54%) |
Nov 29, 2016 | 72.57 | 73.17 | 71.74 | 72.42 | 247,820 | -0.16(-0.21%) |
Nov 28, 2016 | 72.59 | 73.21 | 72.15 | 72.58 | 249,812 | -0.61(-0.84%) |
Nov 25, 2016 | 72.51 | 73.28 | 72.23 | 73.19 | 139,211 | +0.69(+0.95%) |
Nov 23, 2016 | 72.50 | 72.50 | 72.50 | 0 | +1.24(+1.74%) | |
Nov 22, 2016 | 71.16 | 71.79 | 70.48 | 71.26 | 546,320 | +0.54(+0.76%) |
Nov 21, 2016 | 71.19 | 71.47 | 69.48 | 70.73 | 267,182 | -0.10(-0.14%) |
Nov 18, 2016 | 70.35 | 71.18 | 70.27 | 70.82 | 219,646 | +0.11(+0.15%) |
Nov 17, 2016 | 71.48 | 72.62 | 70.49 | 70.72 | 340,937 | -0.30(-0.43%) |
Nov 16, 2016 | 69.95 | 71.25 | 69.51 | 71.02 | 311,378 | +0.65(+0.93%) |
Nov 15, 2016 | 69.40 | 70.55 | 68.40 | 70.37 | 272,461 | +0.95(+1.36%) |
Nov 14, 2016 | 68.56 | 70.28 | 68.28 | 69.42 | 401,963 | +1.48(+2.18%) |
Nov 11, 2016 | 65.67 | 68.22 | 65.35 | 67.94 | 475,950 | +2.08(+3.15%) |
Nov 10, 2016 | 65.17 | 67.11 | 64.84 | 65.86 | 411,713 | +1.61(+2.50%) |
Nov 09, 2016 | 61.46 | 64.63 | 61.46 | 64.25 | 433,176 | +2.08(+3.34%) |
Nov 08, 2016 | 61.61 | 63.08 | 61.04 | 62.18 | 327,556 | +0.31(+0.50%) |
Nov 07, 2016 | 61.69 | 62.44 | 61.22 | 61.87 | 331,414 | +2.09(+3.49%) |
Nov 04, 2016 | 58.82 | 61.06 | 58.54 | 59.78 | 478,499 | +0.90(+1.52%) |
Nov 03, 2016 | 59.78 | 60.17 | 58.77 | 58.88 | 392,647 | -1.11(-1.85%) |
Nov 02, 2016 | 61.40 | 64.05 | 59.80 | 59.99 | 688,042 | -2.28(-3.66%) |
Nov 01, 2016 | 63.59 | 63.99 | 61.65 | 62.28 | 383,837 | -0.90(-1.42%) |
Oct 31, 2016 | 63.59 | 63.68 | 63.01 | 63.17 | 214,205 | -0.19(-0.29%) |
Oct 28, 2016 | 63.25 | 64.33 | 62.71 | 63.36 | 238,672 | +0.18(+0.28%) |
Oct 27, 2016 | 63.89 | 63.89 | 62.33 | 63.18 | 293,356 | -0.33(-0.52%) |
Oct 26, 2016 | 63.45 | 64.48 | 62.85 | 63.51 | 477,528 | -0.43(-0.67%) |
Oct 25, 2016 | 67.24 | 67.81 | 63.89 | 63.94 | 433,549 | -3.44(-5.11%) |
Oct 24, 2016 | 69.00 | 69.00 | 67.06 | 67.38 | 520,995 | -0.30(-0.45%) |
Oct 21, 2016 | 65.82 | 68.14 | 65.50 | 67.69 | 464,151 | +0.84(+1.25%) |
Oct 20, 2016 | 65.84 | 67.26 | 64.88 | 66.85 | 391,158 | +0.72(+1.09%) |
Oct 19, 2016 | 65.79 | 66.99 | 65.18 | 66.13 | 478,433 | +0.50(+0.76%) |
Oct 18, 2016 | 66.77 | 66.87 | 65.44 | 65.63 | 322,912 | +0.02(+0.03%) |
Oct 17, 2016 | 64.62 | 65.94 | 64.20 | 65.61 | 303,716 | +0.83(+1.28%) |
Oct 14, 2016 | 65.24 | 65.55 | 64.25 | 64.78 | 278,508 | +0.28(+0.44%) |
Oct 13, 2016 | 64.06 | 64.81 | 63.21 | 64.50 | 433,957 | -0.60(-0.93%) |
Oct 12, 2016 | 64.95 | 65.79 | 64.17 | 65.10 | 422,477 | +0.21(+0.33%) |
Oct 11, 2016 | 66.27 | 66.55 | 64.05 | 64.89 | 273,421 | -1.71(-2.56%) |
Oct 10, 2016 | 66.88 | 68.59 | 66.57 | 66.59 | 350,138 | +0.09(+0.13%) |
Oct 07, 2016 | 67.97 | 68.27 | 65.96 | 66.51 | 427,091 | -1.86(-2.72%) |
Oct 06, 2016 | 67.48 | 68.43 | 66.74 | 68.37 | 372,618 | +0.47(+0.69%) |
Oct 05, 2016 | 67.45 | 69.19 | 66.81 | 67.90 | 313,026 | +1.05(+1.57%) |
Oct 04, 2016 | 66.70 | 67.97 | 66.37 | 66.85 | 244,816 | +0.48(+0.72%) |