Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 77.04 | 77.04 | 77.04 | 0 | +0.18(+0.23%) | |
Dec 29, 2016 | 76.20 | 77.04 | 76.17 | 76.86 | 501,284 | +0.75(+0.99%) |
Dec 28, 2016 | 77.09 | 77.60 | 76.05 | 76.11 | 629,640 | -1.06(-1.37%) |
Dec 27, 2016 | 77.49 | 77.73 | 77.06 | 77.17 | 741,341 | -0.29(-0.37%) |
Dec 23, 2016 | 77.46 | 77.46 | 77.46 | 0 | +0.18(+0.23%) | |
Dec 22, 2016 | 76.54 | 77.45 | 75.87 | 77.28 | 1,079,561 | +0.77(+1.01%) |
Dec 21, 2016 | 76.64 | 76.99 | 76.20 | 76.51 | 474,301 | -0.37(-0.48%) |
Dec 20, 2016 | 77.21 | 77.73 | 76.40 | 76.88 | 625,147 | -0.24(-0.31%) |
Dec 19, 2016 | 77.42 | 77.79 | 76.93 | 77.12 | 1,373,578 | -0.04(-0.05%) |
Dec 16, 2016 | 77.51 | 77.58 | 76.05 | 77.16 | 4,039,658 | -0.34(-0.44%) |
Dec 15, 2016 | 75.40 | 77.93 | 75.33 | 77.50 | 1,287,754 | +2.07(+2.74%) |
Dec 14, 2016 | 76.31 | 76.71 | 75.13 | 75.43 | 910,241 | -0.85(-1.11%) |
Dec 13, 2016 | 75.34 | 76.77 | 75.05 | 76.28 | 1,197,872 | +1.36(+1.82%) |
Dec 12, 2016 | 74.56 | 75.04 | 74.07 | 74.92 | 1,148,793 | +0.55(+0.74%) |
Dec 09, 2016 | 73.58 | 74.55 | 73.40 | 74.37 | 1,453,468 | +0.88(+1.20%) |
Dec 08, 2016 | 71.99 | 73.88 | 71.93 | 73.49 | 1,650,626 | +1.49(+2.07%) |
Dec 07, 2016 | 71.63 | 72.39 | 71.52 | 72.00 | 1,719,666 | +0.18(+0.25%) |
Dec 06, 2016 | 71.94 | 72.20 | 71.65 | 71.82 | 944,175 | +0.21(+0.29%) |
Dec 05, 2016 | 72.62 | 72.85 | 71.59 | 71.61 | 1,113,887 | -0.88(-1.21%) |
Dec 02, 2016 | 73.51 | 74.07 | 72.13 | 72.49 | 1,249,527 | -0.95(-1.29%) |
Dec 01, 2016 | 72.97 | 73.60 | 72.95 | 73.44 | 1,130,628 | +0.47(+0.64%) |
Nov 30, 2016 | 75.63 | 75.63 | 72.97 | 72.97 | 1,284,246 | -2.86(-3.77%) |
Nov 29, 2016 | 76.07 | 76.54 | 75.42 | 75.83 | 793,824 | -0.24(-0.32%) |
Nov 28, 2016 | 76.45 | 76.98 | 75.87 | 76.07 | 994,828 | -0.70(-0.91%) |
Nov 25, 2016 | 75.78 | 76.87 | 75.43 | 76.77 | 450,970 | +1.18(+1.56%) |
Nov 23, 2016 | 75.59 | 75.59 | 75.59 | 0 | -0.04(-0.05%) | |
Nov 22, 2016 | 75.72 | 76.12 | 74.66 | 75.63 | 953,952 | -0.18(-0.24%) |
Nov 21, 2016 | 76.18 | 76.97 | 75.67 | 75.81 | 883,080 | -0.28(-0.37%) |
Nov 18, 2016 | 75.21 | 76.42 | 74.90 | 76.09 | 1,027,188 | +0.82(+1.09%) |
Nov 17, 2016 | 74.73 | 75.41 | 74.27 | 75.27 | 720,994 | +0.38(+0.51%) |
Nov 16, 2016 | 75.31 | 75.65 | 74.47 | 74.89 | 731,475 | -0.32(-0.43%) |
Nov 15, 2016 | 75.05 | 75.35 | 74.02 | 75.21 | 1,368,657 | +0.33(+0.44%) |
Nov 14, 2016 | 74.91 | 75.70 | 74.57 | 74.88 | 1,010,989 | -0.12(-0.16%) |
Nov 11, 2016 | 74.66 | 75.24 | 74.55 | 75.00 | 1,160,562 | +0.28(+0.37%) |
Nov 10, 2016 | 74.20 | 76.06 | 73.51 | 74.72 | 1,606,555 | +0.64(+0.86%) |
Nov 09, 2016 | 73.09 | 74.48 | 72.20 | 74.08 | 1,441,944 | -0.15(-0.20%) |
Nov 08, 2016 | 74.26 | 74.63 | 73.38 | 74.23 | 1,042,559 | +0.32(+0.43%) |
Nov 07, 2016 | 74.02 | 75.00 | 73.30 | 73.91 | 1,422,252 | +1.27(+1.75%) |
Nov 04, 2016 | 72.85 | 74.10 | 72.59 | 72.64 | 1,366,221 | -0.41(-0.56%) |
Nov 03, 2016 | 74.33 | 75.35 | 72.89 | 73.05 | 2,318,510 | -2.98(-3.92%) |
Nov 02, 2016 | 78.04 | 78.25 | 75.92 | 76.03 | 1,347,297 | -1.84(-2.36%) |
Nov 01, 2016 | 79.92 | 79.95 | 76.88 | 77.87 | 2,791,028 | -2.22(-2.77%) |
Oct 31, 2016 | 80.30 | 81.24 | 79.16 | 80.09 | 1,792,981 | +0.36(+0.45%) |
Oct 28, 2016 | 78.00 | 83.10 | 77.08 | 79.73 | 5,090,734 | +5.77(+7.80%) |
Oct 27, 2016 | 76.73 | 77.30 | 73.54 | 73.96 | 2,135,918 | -2.61(-3.41%) |
Oct 26, 2016 | 76.04 | 77.61 | 75.75 | 76.57 | 1,599,186 | +0.67(+0.88%) |
Oct 25, 2016 | 74.16 | 76.00 | 74.03 | 75.90 | 1,034,141 | +1.43(+1.92%) |
Oct 24, 2016 | 74.78 | 75.39 | 74.00 | 74.47 | 1,327,711 | -0.31(-0.41%) |
Oct 21, 2016 | 74.37 | 75.09 | 73.78 | 74.78 | 1,187,737 | +0.10(+0.13%) |
Oct 20, 2016 | 75.40 | 75.40 | 74.12 | 74.68 | 1,012,210 | -0.37(-0.49%) |
Oct 19, 2016 | 75.00 | 75.45 | 74.69 | 75.05 | 662,253 | +0.20(+0.27%) |
Oct 18, 2016 | 74.98 | 75.85 | 74.50 | 74.85 | 988,250 | +0.66(+0.89%) |
Oct 17, 2016 | 75.01 | 75.43 | 73.98 | 74.19 | 1,071,370 | -1.28(-1.70%) |
Oct 14, 2016 | 74.83 | 75.87 | 74.46 | 75.47 | 977,444 | +1.09(+1.47%) |
Oct 13, 2016 | 74.64 | 74.98 | 72.89 | 74.38 | 1,839,842 | -0.75(-1.00%) |
Oct 12, 2016 | 76.10 | 76.30 | 75.12 | 75.13 | 971,655 | -1.03(-1.35%) |
Oct 11, 2016 | 77.18 | 77.26 | 76.00 | 76.16 | 1,106,796 | -0.70(-0.91%) |
Oct 10, 2016 | 75.36 | 76.99 | 75.36 | 76.86 | 1,204,008 | +1.76(+2.34%) |
Oct 07, 2016 | 76.52 | 76.52 | 74.95 | 75.10 | 1,574,872 | -1.30(-1.70%) |
Oct 06, 2016 | 76.91 | 77.12 | 75.31 | 76.40 | 2,045,763 | -0.18(-0.24%) |
Oct 05, 2016 | 77.45 | 77.96 | 76.50 | 76.58 | 935,963 | -0.76(-0.98%) |
Oct 04, 2016 | 79.87 | 79.96 | 77.10 | 77.34 | 1,370,591 | -2.42(-3.03%) |