Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 74.07 | 74.07 | 74.07 | 0 | -0.77(-1.03%) | |
Dec 29, 2016 | 74.38 | 75.56 | 73.93 | 74.84 | 412,176 | +0.19(+0.25%) |
Dec 28, 2016 | 75.12 | 75.57 | 74.47 | 74.65 | 164,305 | -0.38(-0.51%) |
Dec 27, 2016 | 74.61 | 75.27 | 74.61 | 75.03 | 130,622 | +0.31(+0.41%) |
Dec 23, 2016 | 74.72 | 74.72 | 74.72 | 0 | -0.15(-0.20%) | |
Dec 22, 2016 | 75.03 | 75.03 | 74.21 | 74.87 | 379,297 | -0.03(-0.04%) |
Dec 21, 2016 | 74.82 | 75.31 | 74.23 | 74.90 | 267,908 | +0.24(+0.32%) |
Dec 20, 2016 | 74.87 | 74.94 | 73.62 | 74.66 | 339,942 | +0.30(+0.40%) |
Dec 19, 2016 | 74.15 | 75.06 | 73.90 | 74.36 | 427,430 | +0.14(+0.19%) |
Dec 16, 2016 | 74.59 | 75.43 | 73.86 | 74.22 | 866,780 | -0.54(-0.72%) |
Dec 15, 2016 | 74.76 | 75.48 | 73.86 | 74.76 | 487,675 | +0.37(+0.50%) |
Dec 14, 2016 | 73.63 | 75.67 | 72.94 | 74.39 | 768,167 | +1.00(+1.36%) |
Dec 13, 2016 | 72.31 | 73.72 | 72.31 | 73.39 | 641,007 | +1.28(+1.78%) |
Dec 12, 2016 | 72.35 | 72.97 | 71.52 | 72.11 | 314,774 | -0.31(-0.43%) |
Dec 09, 2016 | 72.84 | 73.04 | 71.98 | 72.42 | 379,692 | -0.46(-0.63%) |
Dec 08, 2016 | 74.30 | 74.36 | 72.74 | 72.88 | 582,843 | -1.26(-1.70%) |
Dec 07, 2016 | 71.98 | 74.65 | 71.56 | 74.14 | 725,748 | +1.94(+2.69%) |
Dec 06, 2016 | 71.06 | 72.24 | 70.21 | 72.20 | 620,278 | +1.49(+2.11%) |
Dec 05, 2016 | 69.92 | 70.92 | 69.55 | 70.71 | 645,671 | +1.35(+1.95%) |
Dec 02, 2016 | 70.53 | 70.80 | 69.14 | 69.36 | 643,848 | -1.17(-1.66%) |
Dec 01, 2016 | 71.80 | 71.80 | 69.82 | 70.53 | 840,654 | -0.78(-1.09%) |
Nov 30, 2016 | 72.11 | 72.11 | 69.99 | 71.31 | 959,782 | -0.52(-0.72%) |
Nov 29, 2016 | 70.43 | 72.47 | 69.87 | 71.83 | 924,697 | +1.46(+2.07%) |
Nov 28, 2016 | 71.15 | 71.77 | 70.23 | 70.37 | 478,946 | -0.96(-1.35%) |
Nov 25, 2016 | 70.49 | 71.33 | 69.37 | 71.33 | 233,396 | +0.80(+1.13%) |
Nov 23, 2016 | 70.53 | 70.53 | 70.53 | 0 | -0.37(-0.52%) | |
Nov 22, 2016 | 69.50 | 70.91 | 68.38 | 70.90 | 640,391 | +1.50(+2.16%) |
Nov 21, 2016 | 68.70 | 69.55 | 68.55 | 69.40 | 261,158 | +0.68(+0.99%) |
Nov 18, 2016 | 69.68 | 69.68 | 68.15 | 68.72 | 449,398 | -0.45(-0.65%) |
Nov 17, 2016 | 68.28 | 69.50 | 67.27 | 69.17 | 533,472 | +0.69(+1.01%) |
Nov 16, 2016 | 67.99 | 68.50 | 67.42 | 68.48 | 529,102 | +0.41(+0.60%) |
Nov 15, 2016 | 68.76 | 69.54 | 68.06 | 68.07 | 465,677 | -0.68(-0.99%) |
Nov 14, 2016 | 69.95 | 70.02 | 68.68 | 68.75 | 655,469 | -1.06(-1.52%) |
Nov 11, 2016 | 69.93 | 70.13 | 68.46 | 69.81 | 963,937 | -0.07(-0.10%) |
Nov 10, 2016 | 69.99 | 72.08 | 69.41 | 69.88 | 1,220,969 | -0.02(-0.03%) |
Nov 09, 2016 | 67.23 | 71.35 | 66.95 | 69.90 | 1,063,032 | +1.91(+2.81%) |
Nov 08, 2016 | 67.04 | 68.49 | 63.76 | 67.99 | 583,196 | +0.94(+1.40%) |
Nov 07, 2016 | 66.16 | 67.35 | 65.86 | 67.05 | 763,194 | +1.78(+2.73%) |
Nov 04, 2016 | 64.72 | 66.36 | 63.64 | 65.27 | 675,086 | +0.46(+0.71%) |
Nov 03, 2016 | 66.16 | 68.72 | 64.33 | 64.81 | 1,134,934 | -1.30(-1.97%) |
Nov 02, 2016 | 65.59 | 66.19 | 65.26 | 66.11 | 668,535 | +0.53(+0.81%) |
Nov 01, 2016 | 66.39 | 66.91 | 65.04 | 65.58 | 626,921 | -1.07(-1.61%) |
Oct 31, 2016 | 66.12 | 67.05 | 65.91 | 66.65 | 724,944 | +1.01(+1.54%) |
Oct 28, 2016 | 64.75 | 66.46 | 64.57 | 65.64 | 357,639 | +0.83(+1.28%) |
Oct 27, 2016 | 65.77 | 65.77 | 64.40 | 64.81 | 466,648 | -1.00(-1.52%) |
Oct 26, 2016 | 67.68 | 67.68 | 65.30 | 65.81 | 680,963 | -2.00(-2.95%) |
Oct 25, 2016 | 67.73 | 68.73 | 67.73 | 67.81 | 534,749 | -0.57(-0.83%) |
Oct 24, 2016 | 67.96 | 68.46 | 67.47 | 68.38 | 512,196 | +0.87(+1.29%) |
Oct 21, 2016 | 67.86 | 67.95 | 67.23 | 67.51 | 602,838 | -0.59(-0.87%) |
Oct 20, 2016 | 68.41 | 68.41 | 67.71 | 68.10 | 546,383 | -0.25(-0.37%) |
Oct 19, 2016 | 68.33 | 68.90 | 67.93 | 68.35 | 301,097 | -0.01(-0.01%) |
Oct 18, 2016 | 68.58 | 68.79 | 67.86 | 68.36 | 475,211 | +0.19(+0.28%) |
Oct 17, 2016 | 68.01 | 68.39 | 67.60 | 68.17 | 403,861 | +0.13(+0.19%) |
Oct 14, 2016 | 67.65 | 68.62 | 67.65 | 68.04 | 393,062 | +0.55(+0.81%) |
Oct 13, 2016 | 67.54 | 67.96 | 66.89 | 67.49 | 385,838 | -0.39(-0.57%) |
Oct 12, 2016 | 68.39 | 68.39 | 67.82 | 67.88 | 296,860 | -0.39(-0.57%) |
Oct 11, 2016 | 70.83 | 70.83 | 68.06 | 68.27 | 650,514 | -2.46(-3.48%) |
Oct 10, 2016 | 70.81 | 70.88 | 70.31 | 70.73 | 313,662 | +0.44(+0.63%) |
Oct 07, 2016 | 70.64 | 70.75 | 70.12 | 70.29 | 357,183 | -0.48(-0.68%) |
Oct 06, 2016 | 70.97 | 70.97 | 70.50 | 70.77 | 560,206 | -0.17(-0.24%) |
Oct 05, 2016 | 70.98 | 71.43 | 70.27 | 70.94 | 1,003,552 | -0.07(-0.10%) |
Oct 04, 2016 | 70.95 | 71.49 | 70.50 | 71.01 | 993,208 | -0.04(-0.06%) |