Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.09 | 72.09 | 72.09 | 0 | +1.64(+2.33%) | |
Dec 29, 2016 | 70.23 | 71.09 | 69.68 | 70.45 | 1,001,802 | +0.53(+0.75%) |
Dec 28, 2016 | 70.49 | 70.49 | 69.55 | 69.92 | 848,502 | -0.61(-0.86%) |
Dec 27, 2016 | 70.51 | 71.00 | 69.94 | 70.53 | 779,364 | +0.27(+0.39%) |
Dec 23, 2016 | 70.26 | 70.26 | 70.26 | 0 | -0.81(-1.13%) | |
Dec 22, 2016 | 71.55 | 71.85 | 70.28 | 71.06 | 1,136,185 | -0.54(-0.75%) |
Dec 21, 2016 | 73.43 | 73.69 | 71.37 | 71.60 | 1,581,188 | -1.79(-2.44%) |
Dec 20, 2016 | 73.37 | 74.33 | 72.88 | 73.39 | 852,854 | +0.13(+0.17%) |
Dec 19, 2016 | 73.31 | 73.87 | 72.88 | 73.26 | 993,454 | +0.35(+0.47%) |
Dec 16, 2016 | 72.48 | 73.68 | 72.37 | 72.92 | 2,065,424 | +1.09(+1.52%) |
Dec 15, 2016 | 73.62 | 73.81 | 71.59 | 71.83 | 1,337,414 | -1.80(-2.44%) |
Dec 14, 2016 | 75.05 | 75.46 | 73.42 | 73.62 | 2,266,262 | -1.38(-1.85%) |
Dec 13, 2016 | 75.41 | 75.69 | 74.15 | 75.01 | 1,290,056 | -0.11(-0.14%) |
Dec 12, 2016 | 73.24 | 75.13 | 73.24 | 75.11 | 1,257,698 | +1.54(+2.09%) |
Dec 09, 2016 | 73.78 | 74.75 | 73.02 | 73.58 | 801,114 | -0.11(-0.15%) |
Dec 08, 2016 | 73.27 | 73.99 | 72.54 | 73.69 | 1,865,665 | -0.17(-0.23%) |
Dec 07, 2016 | 73.30 | 74.10 | 72.82 | 73.86 | 1,580,931 | +0.83(+1.13%) |
Dec 06, 2016 | 72.49 | 73.62 | 72.36 | 73.04 | 1,399,358 | +1.02(+1.42%) |
Dec 05, 2016 | 72.02 | 72.52 | 70.47 | 72.01 | 2,224,764 | +0.54(+0.75%) |
Dec 02, 2016 | 70.42 | 71.65 | 70.07 | 71.47 | 1,440,154 | +1.36(+1.95%) |
Dec 01, 2016 | 69.94 | 71.14 | 69.76 | 70.11 | 1,917,993 | +0.01(+0.01%) |
Nov 30, 2016 | 70.31 | 70.71 | 69.46 | 70.10 | 1,129,459 | -0.45(-0.63%) |
Nov 29, 2016 | 69.92 | 70.91 | 69.52 | 70.55 | 1,387,164 | +0.76(+1.09%) |
Nov 28, 2016 | 69.72 | 70.97 | 69.29 | 69.79 | 1,218,237 | -0.19(-0.27%) |
Nov 25, 2016 | 70.53 | 70.85 | 69.87 | 69.98 | 292,495 | -0.14(-0.20%) |
Nov 23, 2016 | 70.12 | 70.12 | 70.12 | 0 | -0.46(-0.65%) | |
Nov 22, 2016 | 69.96 | 70.94 | 69.56 | 70.57 | 1,386,330 | +0.83(+1.19%) |
Nov 21, 2016 | 69.11 | 70.45 | 69.11 | 69.74 | 1,619,022 | +0.93(+1.35%) |
Nov 18, 2016 | 69.59 | 69.66 | 68.46 | 68.81 | 1,097,482 | -0.71(-1.02%) |
Nov 17, 2016 | 69.26 | 70.69 | 68.92 | 69.52 | 1,382,084 | +0.31(+0.45%) |
Nov 16, 2016 | 70.37 | 70.53 | 68.64 | 69.21 | 1,503,539 | -1.39(-1.97%) |
Nov 15, 2016 | 71.49 | 72.01 | 70.22 | 70.60 | 2,095,172 | -0.85(-1.19%) |
Nov 14, 2016 | 68.94 | 72.29 | 68.90 | 71.45 | 2,576,342 | +2.58(+3.75%) |
Nov 11, 2016 | 67.53 | 70.34 | 67.47 | 68.87 | 2,470,522 | +1.16(+1.71%) |
Nov 10, 2016 | 66.26 | 69.24 | 65.87 | 67.71 | 3,440,666 | +1.56(+2.35%) |
Nov 09, 2016 | 64.19 | 66.54 | 63.30 | 66.16 | 1,431,552 | +0.85(+1.30%) |
Nov 08, 2016 | 65.67 | 65.70 | 64.97 | 65.30 | 851,655 | -0.32(-0.49%) |
Nov 07, 2016 | 65.19 | 66.01 | 64.86 | 65.62 | 1,311,103 | +1.72(+2.69%) |
Nov 04, 2016 | 62.72 | 63.95 | 62.48 | 63.91 | 1,379,955 | +1.21(+1.93%) |
Nov 03, 2016 | 63.42 | 63.79 | 62.60 | 62.70 | 1,051,932 | -0.83(-1.30%) |
Nov 02, 2016 | 64.57 | 64.95 | 63.52 | 63.52 | 1,250,686 | -0.96(-1.49%) |
Nov 01, 2016 | 65.22 | 65.47 | 64.38 | 64.48 | 1,786,091 | -0.87(-1.33%) |
Oct 31, 2016 | 64.12 | 65.41 | 63.58 | 65.35 | 1,580,053 | +1.60(+2.52%) |
Oct 28, 2016 | 64.56 | 65.10 | 63.38 | 63.75 | 858,182 | -0.65(-1.01%) |
Oct 27, 2016 | 65.81 | 65.81 | 64.06 | 64.40 | 1,493,055 | -1.36(-2.06%) |
Oct 26, 2016 | 66.68 | 66.68 | 65.60 | 65.76 | 891,339 | -1.11(-1.66%) |
Oct 25, 2016 | 67.38 | 67.44 | 66.39 | 66.87 | 1,544,457 | -0.88(-1.31%) |
Oct 24, 2016 | 68.36 | 68.36 | 67.21 | 67.75 | 1,425,807 | -1.18(-1.72%) |
Oct 21, 2016 | 68.86 | 69.29 | 67.92 | 68.94 | 1,454,086 | -0.61(-0.87%) |
Oct 20, 2016 | 71.86 | 72.15 | 68.71 | 69.54 | 1,723,328 | -0.79(-1.12%) |
Oct 19, 2016 | 70.06 | 70.35 | 69.62 | 70.33 | 967,250 | +0.25(+0.35%) |
Oct 18, 2016 | 70.80 | 70.80 | 69.94 | 70.08 | 830,481 | +0.11(+0.15%) |
Oct 17, 2016 | 70.08 | 70.62 | 69.83 | 69.98 | 994,172 | +0.07(+0.10%) |
Oct 14, 2016 | 70.62 | 70.90 | 69.85 | 69.91 | 1,156,132 | -0.35(-0.49%) |
Oct 13, 2016 | 69.73 | 70.38 | 69.64 | 70.26 | 1,044,679 | +0.15(+0.22%) |
Oct 12, 2016 | 69.80 | 70.19 | 69.23 | 70.10 | 891,764 | +0.49(+0.71%) |
Oct 11, 2016 | 70.37 | 70.72 | 69.28 | 69.61 | 1,654,840 | -0.90(-1.28%) |
Oct 10, 2016 | 69.82 | 70.79 | 69.54 | 70.51 | 873,869 | +0.82(+1.17%) |
Oct 07, 2016 | 70.26 | 71.10 | 69.38 | 69.70 | 1,335,419 | -0.16(-0.23%) |
Oct 06, 2016 | 68.49 | 70.06 | 68.13 | 69.86 | 1,480,846 | +0.94(+1.36%) |
Oct 05, 2016 | 70.72 | 70.99 | 68.73 | 68.92 | 1,210,503 | -1.64(-2.32%) |
Oct 04, 2016 | 71.37 | 72.44 | 70.20 | 70.55 | 1,029,447 | -0.66(-0.92%) |