Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 70.31 | 70.31 | 70.31 | 0 | +0.15(+0.21%) | |
Dec 29, 2016 | 71.36 | 72.34 | 69.45 | 70.16 | 253,319 | -1.06(-1.49%) |
Dec 28, 2016 | 74.02 | 74.05 | 71.10 | 71.22 | 343,726 | -2.64(-3.57%) |
Dec 27, 2016 | 74.27 | 75.90 | 73.44 | 73.86 | 341,313 | +0.07(+0.09%) |
Dec 23, 2016 | 73.79 | 73.79 | 73.79 | 0 | +2.51(+3.52%) | |
Dec 22, 2016 | 72.48 | 72.98 | 70.42 | 71.28 | 288,919 | -0.94(-1.30%) |
Dec 21, 2016 | 73.11 | 74.87 | 71.19 | 72.22 | 346,583 | -0.73(-1.00%) |
Dec 20, 2016 | 72.08 | 73.48 | 71.67 | 72.95 | 305,334 | +1.61(+2.26%) |
Dec 19, 2016 | 71.91 | 73.50 | 71.17 | 71.34 | 418,110 | -0.91(-1.26%) |
Dec 16, 2016 | 72.25 | 74.79 | 71.36 | 72.25 | 1,267,456 | -0.09(-0.12%) |
Dec 15, 2016 | 70.92 | 72.53 | 69.32 | 72.34 | 548,127 | +1.86(+2.64%) |
Dec 14, 2016 | 69.60 | 71.25 | 69.21 | 70.48 | 386,211 | +0.97(+1.40%) |
Dec 13, 2016 | 71.48 | 72.26 | 69.14 | 69.51 | 562,228 | -1.08(-1.53%) |
Dec 12, 2016 | 70.21 | 71.70 | 69.31 | 70.59 | 524,505 | -0.15(-0.21%) |
Dec 09, 2016 | 72.66 | 75.01 | 70.03 | 70.74 | 539,833 | -1.22(-1.70%) |
Dec 08, 2016 | 70.99 | 72.50 | 68.47 | 71.96 | 770,580 | +0.63(+0.88%) |
Dec 07, 2016 | 75.58 | 76.46 | 71.22 | 71.33 | 664,815 | -5.59(-7.27%) |
Dec 06, 2016 | 77.06 | 77.64 | 73.76 | 76.92 | 585,835 | +0.09(+0.12%) |
Dec 05, 2016 | 76.03 | 79.78 | 75.48 | 76.83 | 531,429 | +2.28(+3.06%) |
Dec 02, 2016 | 74.37 | 77.45 | 74.32 | 74.55 | 518,474 | -0.14(-0.19%) |
Dec 01, 2016 | 79.29 | 79.75 | 74.59 | 74.69 | 751,197 | -3.60(-4.60%) |
Nov 30, 2016 | 85.00 | 85.29 | 77.55 | 78.29 | 898,017 | -5.90(-7.01%) |
Nov 29, 2016 | 82.09 | 84.88 | 79.31 | 84.19 | 574,741 | +2.52(+3.09%) |
Nov 28, 2016 | 86.27 | 86.27 | 80.45 | 81.67 | 711,209 | -5.07(-5.85%) |
Nov 25, 2016 | 85.30 | 86.77 | 83.00 | 86.74 | 247,843 | +0.93(+1.08%) |
Nov 23, 2016 | 85.81 | 85.81 | 85.81 | 0 | +5.06(+6.27%) | |
Nov 22, 2016 | 84.97 | 85.52 | 80.11 | 80.75 | 610,655 | -3.91(-4.62%) |
Nov 21, 2016 | 82.81 | 84.84 | 80.94 | 84.66 | 438,314 | +1.94(+2.35%) |
Nov 18, 2016 | 81.18 | 83.00 | 79.67 | 82.72 | 469,384 | +1.30(+1.60%) |
Nov 17, 2016 | 78.47 | 81.69 | 76.12 | 81.42 | 506,997 | +3.58(+4.60%) |
Nov 16, 2016 | 81.21 | 83.69 | 77.03 | 77.84 | 589,657 | -3.59(-4.41%) |
Nov 15, 2016 | 80.87 | 83.11 | 78.49 | 81.43 | 702,209 | -0.31(-0.38%) |
Nov 14, 2016 | 79.69 | 83.67 | 76.35 | 81.74 | 1,132,139 | -0.32(-0.39%) |
Nov 11, 2016 | 74.36 | 82.48 | 73.51 | 82.06 | 1,333,903 | +3.34(+4.24%) |
Nov 10, 2016 | 72.45 | 77.99 | 72.45 | 78.72 | 1,639,655 | +7.00(+9.76%) |
Nov 09, 2016 | 67.27 | 76.31 | 64.13 | 71.72 | 1,323,022 | +10.55(+17.25%) |
Nov 08, 2016 | 57.54 | 61.76 | 56.32 | 61.17 | 951,500 | +2.63(+4.49%) |
Nov 07, 2016 | 56.55 | 59.36 | 55.25 | 58.54 | 856,688 | +3.29(+5.95%) |
Nov 04, 2016 | 53.25 | 56.34 | 53.25 | 55.25 | 791,949 | +2.55(+4.84%) |
Nov 03, 2016 | 58.09 | 58.09 | 52.60 | 52.70 | 868,752 | -5.34(-9.20%) |
Nov 02, 2016 | 59.83 | 59.99 | 57.68 | 58.04 | 535,463 | -2.18(-3.62%) |
Nov 01, 2016 | 59.47 | 61.12 | 58.10 | 60.22 | 573,699 | +1.23(+2.09%) |
Oct 31, 2016 | 62.73 | 63.22 | 58.88 | 58.99 | 423,198 | -3.63(-5.80%) |
Oct 28, 2016 | 62.44 | 64.39 | 59.29 | 62.62 | 600,217 | -0.15(-0.24%) |
Oct 27, 2016 | 64.13 | 64.77 | 62.42 | 62.77 | 489,404 | -0.36(-0.57%) |
Oct 26, 2016 | 62.82 | 64.43 | 61.98 | 63.13 | 507,928 | +0.08(+0.13%) |
Oct 25, 2016 | 66.02 | 66.72 | 62.98 | 63.05 | 345,730 | -2.92(-4.43%) |
Oct 24, 2016 | 66.91 | 68.36 | 65.59 | 65.97 | 381,274 | -0.43(-0.65%) |
Oct 21, 2016 | 66.47 | 67.10 | 65.11 | 66.40 | 1,233,503 | -0.21(-0.32%) |
Oct 20, 2016 | 62.22 | 66.84 | 61.76 | 66.61 | 854,586 | +5.06(+8.22%) |
Oct 19, 2016 | 62.28 | 62.81 | 60.28 | 61.55 | 390,180 | -0.59(-0.95%) |
Oct 18, 2016 | 61.73 | 62.86 | 61.43 | 62.14 | 310,383 | +1.39(+2.29%) |
Oct 17, 2016 | 61.78 | 62.08 | 59.96 | 60.75 | 424,007 | -0.82(-1.33%) |
Oct 14, 2016 | 66.75 | 67.29 | 61.54 | 61.57 | 598,673 | -4.61(-6.97%) |
Oct 13, 2016 | 64.56 | 67.20 | 64.26 | 66.18 | 611,395 | +0.67(+1.02%) |
Oct 12, 2016 | 70.05 | 70.96 | 64.88 | 65.51 | 696,565 | -4.53(-6.47%) |
Oct 11, 2016 | 72.07 | 73.27 | 69.50 | 70.04 | 558,382 | -2.88(-3.95%) |
Oct 10, 2016 | 71.88 | 73.55 | 71.21 | 72.92 | 365,835 | +2.08(+2.94%) |
Oct 07, 2016 | 69.66 | 71.85 | 68.51 | 70.84 | 583,793 | +1.08(+1.55%) |
Oct 06, 2016 | 71.82 | 72.48 | 69.20 | 69.76 | 690,138 | -3.09(-4.24%) |
Oct 05, 2016 | 70.71 | 75.48 | 70.15 | 72.85 | 652,722 | +2.82(+4.03%) |
Oct 04, 2016 | 71.06 | 71.93 | 69.77 | 70.03 | 291,822 | -0.82(-1.16%) |