Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 74.76 | 74.76 | 74.76 | 0 | -0.53(-0.70%) | |
Dec 29, 2016 | 75.76 | 76.02 | 75.04 | 75.29 | 1,322,563 | -0.34(-0.45%) |
Dec 28, 2016 | 77.08 | 77.50 | 75.52 | 75.63 | 1,132,130 | -1.11(-1.44%) |
Dec 27, 2016 | 76.98 | 77.38 | 76.52 | 76.74 | 555,172 | +0.16(+0.21%) |
Dec 23, 2016 | 76.58 | 76.58 | 76.58 | 0 | +0.45(+0.59%) | |
Dec 22, 2016 | 76.49 | 76.63 | 75.87 | 76.13 | 1,446,870 | -0.32(-0.42%) |
Dec 21, 2016 | 77.10 | 77.21 | 76.39 | 76.45 | 1,254,344 | -0.56(-0.72%) |
Dec 20, 2016 | 77.18 | 77.58 | 76.73 | 77.01 | 1,207,965 | +0.33(+0.43%) |
Dec 19, 2016 | 76.86 | 77.17 | 76.09 | 76.68 | 1,240,793 | -0.18(-0.23%) |
Dec 16, 2016 | 76.90 | 77.34 | 76.56 | 76.86 | 3,080,239 | -0.09(-0.12%) |
Dec 15, 2016 | 77.28 | 77.55 | 76.51 | 76.95 | 2,275,631 | -0.45(-0.58%) |
Dec 14, 2016 | 77.15 | 78.92 | 77.04 | 77.39 | 2,194,762 | -0.16(-0.21%) |
Dec 13, 2016 | 77.82 | 78.09 | 76.91 | 77.55 | 1,743,489 | +0.09(+0.12%) |
Dec 12, 2016 | 78.16 | 78.44 | 77.34 | 77.46 | 1,409,827 | -0.70(-0.89%) |
Dec 09, 2016 | 78.24 | 78.71 | 77.35 | 78.16 | 1,867,212 | -0.30(-0.38%) |
Dec 08, 2016 | 77.51 | 78.75 | 77.51 | 78.46 | 2,301,713 | +0.75(+0.96%) |
Dec 07, 2016 | 75.42 | 77.74 | 75.30 | 77.71 | 2,187,769 | +2.08(+2.75%) |
Dec 06, 2016 | 74.70 | 75.65 | 74.64 | 75.63 | 1,641,601 | +1.02(+1.36%) |
Dec 05, 2016 | 74.62 | 75.12 | 74.33 | 74.61 | 2,100,775 | +0.39(+0.52%) |
Dec 02, 2016 | 74.39 | 74.49 | 73.75 | 74.23 | 2,517,674 | -0.09(-0.12%) |
Dec 01, 2016 | 74.73 | 74.83 | 73.76 | 74.31 | 3,360,203 | +0.05(+0.07%) |
Nov 30, 2016 | 75.32 | 76.03 | 74.27 | 74.27 | 2,007,019 | -0.52(-0.69%) |
Nov 29, 2016 | 74.10 | 75.12 | 73.98 | 74.78 | 1,983,265 | +0.33(+0.44%) |
Nov 28, 2016 | 75.68 | 75.68 | 74.44 | 74.45 | 1,859,775 | -1.38(-1.83%) |
Nov 25, 2016 | 75.35 | 75.84 | 75.10 | 75.84 | 935,128 | +0.54(+0.71%) |
Nov 23, 2016 | 75.30 | 75.30 | 75.30 | 0 | -0.04(-0.05%) | |
Nov 22, 2016 | 75.11 | 75.48 | 74.94 | 75.34 | 1,910,845 | +0.51(+0.68%) |
Nov 21, 2016 | 74.57 | 75.05 | 74.22 | 74.83 | 1,716,386 | +0.65(+0.87%) |
Nov 18, 2016 | 74.19 | 74.44 | 73.86 | 74.19 | 1,860,562 | -0.22(-0.29%) |
Nov 17, 2016 | 74.96 | 75.16 | 74.26 | 74.40 | 2,224,118 | -0.55(-0.73%) |
Nov 16, 2016 | 74.82 | 75.36 | 74.46 | 74.95 | 1,899,804 | -0.69(-0.91%) |
Nov 15, 2016 | 74.85 | 75.66 | 74.33 | 75.64 | 2,984,179 | +0.85(+1.13%) |
Nov 14, 2016 | 75.81 | 76.17 | 74.54 | 74.79 | 4,448,513 | -0.76(-1.00%) |
Nov 11, 2016 | 74.89 | 75.61 | 74.87 | 75.55 | 2,376,588 | +0.11(+0.15%) |
Nov 10, 2016 | 74.55 | 75.62 | 74.47 | 75.44 | 3,473,451 | +1.45(+1.97%) |
Nov 09, 2016 | 71.31 | 74.43 | 71.06 | 73.99 | 4,468,511 | +2.38(+3.33%) |
Nov 08, 2016 | 70.31 | 72.09 | 70.14 | 71.61 | 3,019,579 | +1.15(+1.63%) |
Nov 07, 2016 | 69.52 | 70.51 | 69.33 | 70.46 | 3,328,262 | +1.96(+2.87%) |
Nov 04, 2016 | 66.79 | 69.11 | 66.79 | 68.50 | 3,483,740 | +1.75(+2.63%) |
Nov 03, 2016 | 67.17 | 67.42 | 66.56 | 66.74 | 2,311,877 | -0.30(-0.45%) |
Nov 02, 2016 | 67.10 | 67.32 | 66.59 | 67.04 | 2,495,127 | -0.03(-0.04%) |
Nov 01, 2016 | 67.24 | 67.75 | 66.58 | 67.07 | 2,815,922 | +0.03(+0.04%) |
Oct 31, 2016 | 67.11 | 67.74 | 66.72 | 67.04 | 2,289,474 | +0.34(+0.51%) |
Oct 28, 2016 | 66.82 | 67.74 | 66.27 | 66.70 | 2,506,688 | -0.09(-0.13%) |
Oct 27, 2016 | 66.55 | 67.09 | 65.79 | 66.79 | 3,682,721 | +0.71(+1.07%) |
Oct 26, 2016 | 65.93 | 66.61 | 63.66 | 66.09 | 4,483,867 | +1.72(+2.68%) |
Oct 25, 2016 | 65.37 | 65.37 | 64.00 | 64.36 | 3,111,646 | -1.19(-1.81%) |
Oct 24, 2016 | 66.01 | 66.83 | 65.25 | 65.55 | 2,278,199 | +0.03(+0.05%) |
Oct 21, 2016 | 64.87 | 65.73 | 64.52 | 65.52 | 1,287,764 | -0.05(-0.08%) |
Oct 20, 2016 | 65.01 | 66.15 | 64.93 | 65.57 | 2,288,997 | +0.38(+0.58%) |
Oct 19, 2016 | 64.80 | 65.57 | 64.36 | 65.19 | 1,563,967 | +0.47(+0.72%) |
Oct 18, 2016 | 65.66 | 65.80 | 64.71 | 64.72 | 1,346,963 | -0.31(-0.48%) |
Oct 17, 2016 | 65.66 | 65.90 | 64.84 | 65.03 | 1,775,828 | -0.52(-0.79%) |
Oct 14, 2016 | 65.47 | 66.15 | 65.35 | 65.55 | 1,396,545 | +0.40(+0.61%) |
Oct 13, 2016 | 65.15 | 65.36 | 64.61 | 65.15 | 2,170,330 | -0.53(-0.80%) |
Oct 12, 2016 | 64.61 | 65.95 | 64.55 | 65.68 | 1,973,362 | +1.14(+1.76%) |
Oct 11, 2016 | 66.03 | 66.43 | 64.34 | 64.54 | 3,717,700 | -2.43(-3.63%) |
Oct 10, 2016 | 67.54 | 67.76 | 66.68 | 66.97 | 833,953 | -0.23(-0.34%) |
Oct 07, 2016 | 68.43 | 68.43 | 67.06 | 67.20 | 1,934,914 | -1.33(-1.93%) |
Oct 06, 2016 | 67.36 | 68.57 | 67.36 | 68.53 | 1,458,374 | +1.22(+1.81%) |
Oct 05, 2016 | 67.20 | 67.56 | 66.83 | 67.31 | 1,601,842 | +0.57(+0.85%) |
Oct 04, 2016 | 67.58 | 67.76 | 66.65 | 66.74 | 1,707,396 | -0.75(-1.11%) |