Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.33 | 72.33 | 72.33 | 0 | -1.41(-1.92%) | |
Dec 29, 2016 | 74.72 | 75.08 | 73.51 | 73.74 | 677,476 | -0.97(-1.30%) |
Dec 28, 2016 | 75.34 | 75.64 | 74.46 | 74.71 | 642,746 | -0.44(-0.58%) |
Dec 27, 2016 | 73.23 | 75.83 | 73.23 | 75.15 | 720,036 | +1.91(+2.61%) |
Dec 23, 2016 | 73.24 | 73.24 | 73.24 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 76.05 | 76.12 | 73.37 | 73.40 | 855,266 | -2.40(-3.17%) |
Dec 21, 2016 | 76.11 | 76.80 | 75.39 | 75.80 | 530,854 | -0.71(-0.93%) |
Dec 20, 2016 | 76.62 | 77.32 | 76.39 | 76.51 | 494,531 | +0.14(+0.19%) |
Dec 19, 2016 | 77.45 | 77.85 | 76.18 | 76.37 | 546,100 | +0.67(+0.88%) |
Dec 16, 2016 | 77.51 | 77.76 | 75.47 | 75.70 | 1,079,122 | -1.59(-2.06%) |
Dec 15, 2016 | 77.72 | 78.27 | 76.70 | 77.29 | 448,537 | +0.12(+0.15%) |
Dec 14, 2016 | 77.49 | 77.99 | 76.82 | 77.17 | 464,659 | -0.19(-0.25%) |
Dec 13, 2016 | 78.18 | 78.66 | 77.28 | 77.37 | 420,955 | -0.54(-0.69%) |
Dec 12, 2016 | 78.37 | 78.66 | 77.43 | 77.90 | 426,592 | -0.94(-1.19%) |
Dec 09, 2016 | 79.12 | 79.38 | 78.71 | 78.84 | 329,445 | +0.15(+0.19%) |
Dec 08, 2016 | 78.54 | 79.23 | 77.71 | 78.69 | 712,285 | +0.85(+1.09%) |
Dec 07, 2016 | 77.27 | 78.28 | 77.01 | 77.84 | 659,253 | +0.07(+0.09%) |
Dec 06, 2016 | 78.18 | 79.24 | 77.27 | 77.78 | 371,749 | -0.03(-0.04%) |
Dec 05, 2016 | 77.29 | 78.43 | 77.29 | 77.81 | 487,838 | +0.87(+1.13%) |
Dec 02, 2016 | 76.80 | 77.83 | 76.70 | 76.94 | 398,351 | -0.15(-0.20%) |
Dec 01, 2016 | 76.75 | 78.98 | 76.75 | 77.09 | 853,157 | +0.66(+0.87%) |
Nov 30, 2016 | 78.87 | 79.39 | 76.37 | 76.43 | 848,171 | -2.80(-3.53%) |
Nov 29, 2016 | 77.86 | 79.29 | 77.48 | 79.22 | 852,323 | +1.90(+2.46%) |
Nov 28, 2016 | 76.93 | 78.44 | 76.82 | 77.32 | 448,863 | +0.08(+0.10%) |
Nov 25, 2016 | 77.40 | 77.75 | 76.87 | 77.25 | 99,583 | +0.23(+0.30%) |
Nov 23, 2016 | 77.01 | 77.01 | 77.01 | 0 | -1.03(-1.32%) | |
Nov 22, 2016 | 76.18 | 78.22 | 76.18 | 78.04 | 773,479 | +1.88(+2.47%) |
Nov 21, 2016 | 75.48 | 76.29 | 75.23 | 76.16 | 588,628 | +0.58(+0.76%) |
Nov 18, 2016 | 77.54 | 77.60 | 75.50 | 75.58 | 567,536 | -2.41(-3.09%) |
Nov 17, 2016 | 77.89 | 78.64 | 77.15 | 77.99 | 886,351 | +1.24(+1.61%) |
Nov 16, 2016 | 77.19 | 77.63 | 76.59 | 76.75 | 884,769 | -0.45(-0.58%) |
Nov 15, 2016 | 77.56 | 77.56 | 76.60 | 77.20 | 681,449 | -0.13(-0.17%) |
Nov 14, 2016 | 74.19 | 78.99 | 74.15 | 77.34 | 1,603,978 | +3.85(+5.24%) |
Nov 11, 2016 | 72.85 | 73.86 | 72.53 | 73.48 | 575,442 | +0.35(+0.48%) |
Nov 10, 2016 | 74.26 | 74.93 | 72.73 | 73.13 | 883,722 | -0.55(-0.75%) |
Nov 09, 2016 | 72.01 | 74.09 | 70.81 | 73.68 | 820,223 | +0.76(+1.04%) |
Nov 08, 2016 | 73.03 | 73.40 | 72.27 | 72.93 | 547,812 | -0.10(-0.14%) |
Nov 07, 2016 | 72.81 | 73.16 | 72.05 | 73.03 | 688,715 | +1.21(+1.68%) |
Nov 04, 2016 | 71.03 | 72.58 | 70.85 | 71.82 | 710,946 | +0.98(+1.39%) |
Nov 03, 2016 | 72.10 | 72.10 | 70.59 | 70.83 | 526,636 | -1.06(-1.47%) |
Nov 02, 2016 | 71.03 | 72.55 | 70.97 | 71.89 | 745,977 | +0.38(+0.54%) |
Nov 01, 2016 | 71.97 | 72.37 | 70.87 | 71.51 | 545,515 | -0.52(-0.72%) |
Oct 31, 2016 | 72.17 | 72.17 | 70.86 | 72.02 | 860,881 | +0.13(+0.19%) |
Oct 28, 2016 | 73.35 | 74.19 | 71.75 | 71.89 | 1,630,885 | -1.75(-2.38%) |
Oct 27, 2016 | 72.87 | 76.80 | 72.53 | 73.64 | 3,229,005 | +2.89(+4.08%) |
Oct 26, 2016 | 70.33 | 71.85 | 70.12 | 70.76 | 1,242,661 | -0.15(-0.21%) |
Oct 25, 2016 | 71.03 | 71.26 | 70.59 | 70.91 | 999,787 | -0.94(-1.31%) |
Oct 24, 2016 | 72.62 | 72.67 | 70.56 | 71.85 | 777,106 | +0.13(+0.19%) |
Oct 21, 2016 | 71.27 | 71.82 | 70.72 | 71.72 | 695,647 | +0.00(+0.00%) |
Oct 20, 2016 | 72.05 | 72.46 | 70.47 | 71.72 | 856,566 | -0.35(-0.49%) |
Oct 19, 2016 | 71.95 | 72.28 | 71.47 | 72.07 | 864,931 | +0.39(+0.55%) |
Oct 18, 2016 | 71.94 | 72.02 | 71.49 | 71.67 | 783,492 | +0.10(+0.14%) |
Oct 17, 2016 | 72.66 | 72.70 | 71.45 | 71.57 | 843,699 | -1.01(-1.39%) |
Oct 14, 2016 | 73.19 | 73.63 | 72.33 | 72.58 | 635,256 | -0.23(-0.32%) |
Oct 13, 2016 | 72.87 | 73.32 | 72.43 | 72.82 | 673,353 | -0.43(-0.58%) |
Oct 12, 2016 | 72.75 | 73.58 | 72.42 | 73.24 | 1,003,701 | +0.68(+0.93%) |
Oct 11, 2016 | 73.89 | 74.49 | 72.54 | 72.57 | 762,801 | -1.19(-1.62%) |
Oct 10, 2016 | 73.67 | 74.84 | 73.53 | 73.76 | 544,736 | +0.09(+0.12%) |
Oct 07, 2016 | 74.19 | 74.56 | 73.36 | 73.67 | 630,329 | -0.28(-0.37%) |
Oct 06, 2016 | 73.58 | 74.04 | 73.14 | 73.94 | 997,388 | +0.18(+0.24%) |
Oct 05, 2016 | 73.31 | 74.59 | 73.23 | 73.77 | 997,695 | +0.50(+0.68%) |
Oct 04, 2016 | 73.13 | 73.51 | 72.53 | 73.27 | 658,537 | +0.18(+0.24%) |