Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 76.84 | 76.84 | 76.84 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 76.80 | 77.07 | 76.67 | 76.91 | 595,702 | +0.74(+0.97%) |
Dec 28, 2016 | 76.39 | 76.49 | 76.05 | 76.18 | 408,752 | -0.11(-0.14%) |
Dec 27, 2016 | 76.25 | 76.59 | 76.22 | 76.28 | 360,238 | +0.10(+0.13%) |
Dec 23, 2016 | 76.19 | 76.19 | 76.19 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 76.42 | 76.45 | 76.08 | 76.20 | 1,148,171 | -0.21(-0.28%) |
Dec 21, 2016 | 77.00 | 77.06 | 76.33 | 76.42 | 537,879 | -0.09(-0.12%) |
Dec 20, 2016 | 76.26 | 76.54 | 76.09 | 76.51 | 479,614 | +0.69(+0.91%) |
Dec 19, 2016 | 75.99 | 76.35 | 75.67 | 75.81 | 477,274 | +0.23(+0.31%) |
Dec 16, 2016 | 75.40 | 75.76 | 75.36 | 75.58 | 640,108 | +0.29(+0.39%) |
Dec 15, 2016 | 74.93 | 75.52 | 74.81 | 75.29 | 866,953 | -0.20(-0.27%) |
Dec 14, 2016 | 76.11 | 76.44 | 75.31 | 75.49 | 772,534 | -0.47(-0.62%) |
Dec 13, 2016 | 75.72 | 76.51 | 75.72 | 75.96 | 547,151 | +0.87(+1.16%) |
Dec 12, 2016 | 75.31 | 75.33 | 74.71 | 75.09 | 862,725 | +0.03(+0.04%) |
Dec 09, 2016 | 75.01 | 75.23 | 74.87 | 75.07 | 621,436 | +0.17(+0.23%) |
Dec 08, 2016 | 74.83 | 75.25 | 74.73 | 74.90 | 986,880 | -0.44(-0.59%) |
Dec 07, 2016 | 74.24 | 75.53 | 74.19 | 75.34 | 656,724 | +1.56(+2.11%) |
Dec 06, 2016 | 73.34 | 73.93 | 73.31 | 73.79 | 765,292 | -0.12(-0.17%) |
Dec 05, 2016 | 73.66 | 74.05 | 73.43 | 73.91 | 493,558 | +1.08(+1.48%) |
Dec 02, 2016 | 72.43 | 73.28 | 72.28 | 72.83 | 1,409,860 | +0.01(+0.01%) |
Dec 01, 2016 | 73.70 | 73.77 | 72.68 | 72.83 | 976,474 | -1.16(-1.57%) |
Nov 30, 2016 | 74.94 | 74.94 | 73.93 | 73.99 | 670,816 | -1.16(-1.54%) |
Nov 29, 2016 | 74.61 | 75.39 | 74.52 | 75.15 | 672,415 | -0.04(-0.05%) |
Nov 28, 2016 | 75.58 | 75.78 | 75.15 | 75.18 | 799,412 | -0.93(-1.23%) |
Nov 25, 2016 | 76.28 | 76.33 | 75.88 | 76.11 | 740,166 | +1.31(+1.75%) |
Nov 23, 2016 | 74.81 | 74.81 | 74.81 | 0 | -1.12(-1.48%) | |
Nov 22, 2016 | 75.39 | 76.03 | 75.00 | 75.93 | 1,951,705 | +1.02(+1.37%) |
Nov 21, 2016 | 74.54 | 74.91 | 74.37 | 74.91 | 768,604 | +0.92(+1.24%) |
Nov 18, 2016 | 73.72 | 74.04 | 73.55 | 73.99 | 979,026 | +0.68(+0.92%) |
Nov 17, 2016 | 73.04 | 73.46 | 72.94 | 73.31 | 1,216,898 | +0.20(+0.27%) |
Nov 16, 2016 | 72.58 | 73.37 | 72.57 | 73.12 | 993,818 | +0.36(+0.49%) |
Nov 15, 2016 | 71.97 | 72.81 | 71.95 | 72.76 | 2,143,214 | +0.20(+0.28%) |
Nov 14, 2016 | 72.41 | 72.78 | 72.08 | 72.56 | 1,451,089 | -1.34(-1.82%) |
Nov 11, 2016 | 73.44 | 74.03 | 73.14 | 73.90 | 1,558,893 | -1.09(-1.46%) |
Nov 10, 2016 | 75.42 | 76.04 | 74.37 | 74.99 | 1,484,429 | -1.44(-1.88%) |
Nov 09, 2016 | 75.17 | 76.67 | 75.17 | 76.43 | 857,411 | -0.44(-0.57%) |
Nov 08, 2016 | 76.70 | 77.20 | 76.68 | 76.87 | 806,956 | -0.22(-0.29%) |
Nov 07, 2016 | 76.61 | 77.12 | 76.57 | 77.09 | 705,845 | +1.21(+1.59%) |
Nov 04, 2016 | 76.06 | 76.35 | 75.75 | 75.88 | 693,460 | +0.57(+0.76%) |
Nov 03, 2016 | 75.96 | 76.11 | 75.26 | 75.31 | 1,038,411 | -1.19(-1.56%) |
Nov 02, 2016 | 76.88 | 77.17 | 76.31 | 76.51 | 860,647 | -0.22(-0.29%) |
Nov 01, 2016 | 77.98 | 78.03 | 76.34 | 76.73 | 844,809 | -1.37(-1.75%) |
Oct 31, 2016 | 78.13 | 78.51 | 77.96 | 78.10 | 717,300 | -0.04(-0.06%) |
Oct 28, 2016 | 78.04 | 78.62 | 77.94 | 78.14 | 518,760 | +0.20(+0.26%) |
Oct 27, 2016 | 78.52 | 78.59 | 77.91 | 77.94 | 899,493 | -0.09(-0.11%) |
Oct 26, 2016 | 78.04 | 78.57 | 77.93 | 78.03 | 594,768 | -0.49(-0.62%) |
Oct 25, 2016 | 78.37 | 78.80 | 78.26 | 78.52 | 784,316 | -0.02(-0.02%) |
Oct 24, 2016 | 79.18 | 79.31 | 78.42 | 78.53 | 1,055,441 | -0.44(-0.55%) |
Oct 21, 2016 | 79.32 | 79.47 | 78.56 | 78.97 | 3,474,612 | +1.37(+1.76%) |
Oct 20, 2016 | 76.81 | 77.74 | 76.64 | 77.60 | 1,301,585 | +0.28(+0.37%) |
Oct 19, 2016 | 77.52 | 77.80 | 77.26 | 77.31 | 650,232 | -0.62(-0.80%) |
Oct 18, 2016 | 78.39 | 78.42 | 77.78 | 77.94 | 1,222,347 | +1.16(+1.52%) |
Oct 17, 2016 | 76.85 | 77.05 | 76.63 | 76.77 | 675,683 | +0.20(+0.26%) |
Oct 14, 2016 | 77.31 | 77.60 | 76.52 | 76.58 | 1,527,776 | -0.99(-1.27%) |
Oct 13, 2016 | 76.90 | 77.81 | 76.60 | 77.56 | 732,740 | +0.02(+0.02%) |
Oct 12, 2016 | 77.89 | 77.99 | 77.45 | 77.55 | 1,036,540 | -1.24(-1.57%) |
Oct 11, 2016 | 79.70 | 79.75 | 78.72 | 78.78 | 1,009,496 | -1.32(-1.64%) |
Oct 10, 2016 | 79.99 | 80.22 | 79.94 | 80.10 | 843,656 | +0.46(+0.58%) |
Oct 07, 2016 | 80.44 | 80.50 | 79.18 | 79.64 | 1,107,279 | -1.21(-1.50%) |
Oct 06, 2016 | 80.75 | 80.92 | 80.59 | 80.84 | 1,057,479 | -0.03(-0.03%) |
Oct 05, 2016 | 81.24 | 81.31 | 80.77 | 80.87 | 475,234 | +0.35(+0.43%) |
Oct 04, 2016 | 80.43 | 81.01 | 80.32 | 80.52 | 656,888 | -0.28(-0.35%) |