Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 73.88 | 73.88 | 73.88 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 73.85 | 74.40 | 73.57 | 73.87 | 465,035 | +0.01(+0.01%) |
Dec 28, 2016 | 74.52 | 74.63 | 73.75 | 73.86 | 369,995 | -0.59(-0.79%) |
Dec 27, 2016 | 74.35 | 74.94 | 74.33 | 74.45 | 535,187 | +0.10(+0.13%) |
Dec 23, 2016 | 74.35 | 74.35 | 74.35 | 0 | -0.28(-0.37%) | |
Dec 22, 2016 | 74.98 | 75.27 | 74.21 | 74.62 | 717,328 | -0.25(-0.33%) |
Dec 21, 2016 | 74.75 | 77.91 | 74.61 | 74.87 | 2,304,837 | +0.21(+0.29%) |
Dec 20, 2016 | 74.96 | 75.24 | 74.52 | 74.66 | 598,200 | -0.15(-0.20%) |
Dec 19, 2016 | 74.28 | 75.11 | 73.63 | 74.81 | 829,570 | +0.47(+0.64%) |
Dec 16, 2016 | 74.59 | 74.75 | 73.97 | 74.34 | 1,809,796 | -0.05(-0.07%) |
Dec 15, 2016 | 73.89 | 74.83 | 73.59 | 74.39 | 801,670 | +0.50(+0.68%) |
Dec 14, 2016 | 74.29 | 74.62 | 73.72 | 73.89 | 719,632 | -0.30(-0.41%) |
Dec 13, 2016 | 73.30 | 74.78 | 73.17 | 74.20 | 706,978 | +0.99(+1.35%) |
Dec 12, 2016 | 73.23 | 73.33 | 72.63 | 73.21 | 1,030,800 | -0.17(-0.23%) |
Dec 09, 2016 | 73.84 | 73.94 | 73.24 | 73.37 | 774,448 | -0.45(-0.61%) |
Dec 08, 2016 | 73.84 | 74.07 | 73.25 | 73.83 | 854,733 | +0.03(+0.04%) |
Dec 07, 2016 | 72.98 | 73.81 | 72.72 | 73.80 | 1,400,237 | +0.93(+1.28%) |
Dec 06, 2016 | 71.96 | 72.91 | 71.60 | 72.87 | 1,420,032 | +1.15(+1.61%) |
Dec 05, 2016 | 70.77 | 71.72 | 70.30 | 71.72 | 1,769,907 | +1.26(+1.79%) |
Dec 02, 2016 | 70.16 | 70.62 | 69.75 | 70.46 | 1,071,058 | +0.27(+0.39%) |
Dec 01, 2016 | 71.12 | 71.66 | 69.85 | 70.18 | 1,307,176 | -0.94(-1.32%) |
Nov 30, 2016 | 71.89 | 71.97 | 70.99 | 71.12 | 1,793,488 | -0.76(-1.06%) |
Nov 29, 2016 | 71.49 | 72.05 | 71.48 | 71.89 | 760,574 | +0.22(+0.31%) |
Nov 28, 2016 | 71.63 | 71.85 | 71.39 | 71.66 | 866,602 | -0.11(-0.15%) |
Nov 25, 2016 | 71.12 | 71.97 | 71.12 | 71.77 | 443,179 | +0.64(+0.90%) |
Nov 23, 2016 | 71.13 | 71.13 | 71.13 | 0 | -0.04(-0.06%) | |
Nov 22, 2016 | 70.94 | 71.46 | 70.54 | 71.18 | 1,222,778 | +0.43(+0.60%) |
Nov 21, 2016 | 71.09 | 71.26 | 70.07 | 70.75 | 1,357,402 | -0.13(-0.19%) |
Nov 18, 2016 | 71.43 | 71.43 | 70.80 | 70.88 | 817,772 | -0.33(-0.46%) |
Nov 17, 2016 | 71.25 | 72.17 | 71.13 | 71.21 | 1,424,946 | -0.14(-0.20%) |
Nov 16, 2016 | 72.49 | 72.85 | 71.34 | 71.35 | 1,574,246 | -1.14(-1.58%) |
Nov 15, 2016 | 71.70 | 72.52 | 71.51 | 72.50 | 1,568,543 | +1.06(+1.49%) |
Nov 14, 2016 | 71.35 | 72.12 | 71.31 | 71.43 | 1,287,584 | +0.19(+0.27%) |
Nov 11, 2016 | 70.13 | 71.35 | 70.03 | 71.24 | 1,512,749 | +1.05(+1.50%) |
Nov 10, 2016 | 70.28 | 70.75 | 69.63 | 70.18 | 1,036,837 | +0.20(+0.29%) |
Nov 09, 2016 | 68.65 | 70.41 | 68.32 | 69.98 | 1,517,577 | +0.35(+0.51%) |
Nov 08, 2016 | 68.98 | 70.09 | 68.70 | 69.63 | 1,711,914 | +0.75(+1.09%) |
Nov 07, 2016 | 68.05 | 68.90 | 67.92 | 68.87 | 1,588,053 | +1.60(+2.38%) |
Nov 04, 2016 | 64.31 | 67.37 | 64.29 | 67.27 | 2,998,122 | +4.09(+6.47%) |
Nov 03, 2016 | 63.55 | 64.08 | 63.14 | 63.18 | 1,476,685 | -0.25(-0.39%) |
Nov 02, 2016 | 64.07 | 64.48 | 63.38 | 63.43 | 1,214,004 | -0.66(-1.04%) |
Nov 01, 2016 | 64.61 | 64.68 | 63.65 | 64.10 | 732,089 | -0.23(-0.36%) |
Oct 31, 2016 | 64.44 | 64.73 | 63.86 | 64.33 | 1,151,678 | -0.22(-0.34%) |
Oct 28, 2016 | 65.19 | 65.79 | 64.48 | 64.55 | 1,169,823 | -0.58(-0.88%) |
Oct 27, 2016 | 65.29 | 65.52 | 64.89 | 65.12 | 1,146,987 | -0.09(-0.14%) |
Oct 26, 2016 | 65.65 | 65.94 | 65.19 | 65.21 | 735,336 | -0.51(-0.78%) |
Oct 25, 2016 | 66.05 | 65.35 | 65.73 | 1,067,718 | -0.29(-0.44%) | |
Oct 24, 2016 | 65.68 | 66.39 | 65.47 | 66.02 | 667,557 | +0.77(+1.18%) |
Oct 21, 2016 | 64.80 | 65.31 | 64.68 | 65.25 | 661,817 | +0.04(+0.07%) |
Oct 20, 2016 | 65.36 | 65.53 | 65.05 | 65.20 | 575,650 | -0.20(-0.31%) |
Oct 19, 2016 | 65.61 | 65.76 | 65.08 | 65.41 | 757,690 | +0.00(+0.00%) |
Oct 18, 2016 | 65.40 | 65.76 | 65.30 | 65.41 | 538,964 | +0.59(+0.92%) |
Oct 17, 2016 | 65.28 | 65.57 | 64.78 | 64.81 | 894,381 | -0.40(-0.61%) |
Oct 14, 2016 | 65.17 | 65.63 | 65.00 | 65.21 | 864,387 | +0.46(+0.71%) |
Oct 13, 2016 | 65.19 | 65.19 | 64.08 | 64.75 | 1,389,393 | -0.62(-0.95%) |
Oct 12, 2016 | 65.77 | 66.44 | 65.19 | 65.37 | 1,781,081 | +0.23(+0.35%) |
Oct 11, 2016 | 66.17 | 66.20 | 64.78 | 65.14 | 986,363 | -1.04(-1.57%) |
Oct 10, 2016 | 66.37 | 66.46 | 65.94 | 66.18 | 565,396 | +0.17(+0.26%) |
Oct 07, 2016 | 66.28 | 66.28 | 65.35 | 66.01 | 770,668 | -0.14(-0.21%) |
Oct 06, 2016 | 65.89 | 66.28 | 65.63 | 66.15 | 707,421 | +0.26(+0.39%) |
Oct 05, 2016 | 66.20 | 66.42 | 65.69 | 65.89 | 1,223,569 | -0.06(-0.09%) |
Oct 04, 2016 | 66.59 | 67.00 | 65.59 | 65.96 | 1,104,087 | -0.74(-1.10%) |