Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 80.61 | 80.61 | 80.61 | 0 | -0.15(-0.19%) | |
Dec 29, 2016 | 80.85 | 81.06 | 80.15 | 80.76 | 237,371 | -0.19(-0.24%) |
Dec 28, 2016 | 81.92 | 82.05 | 80.89 | 80.95 | 260,319 | -0.84(-1.03%) |
Dec 27, 2016 | 81.63 | 82.08 | 81.63 | 81.79 | 264,849 | +0.22(+0.27%) |
Dec 23, 2016 | 81.57 | 81.57 | 81.57 | 0 | -0.13(-0.16%) | |
Dec 22, 2016 | 81.33 | 81.85 | 81.24 | 81.70 | 233,671 | +0.33(+0.41%) |
Dec 21, 2016 | 81.51 | 81.70 | 81.07 | 81.37 | 367,393 | +0.11(+0.13%) |
Dec 20, 2016 | 81.74 | 81.94 | 81.05 | 81.26 | 393,740 | -0.11(-0.13%) |
Dec 19, 2016 | 81.74 | 81.75 | 81.17 | 81.37 | 324,497 | -0.34(-0.41%) |
Dec 16, 2016 | 81.92 | 81.92 | 81.30 | 81.71 | 485,426 | +0.47(+0.58%) |
Dec 15, 2016 | 80.57 | 81.45 | 80.12 | 81.24 | 441,710 | +0.34(+0.42%) |
Dec 14, 2016 | 82.28 | 82.56 | 80.72 | 80.90 | 549,505 | -1.94(-2.34%) |
Dec 13, 2016 | 82.71 | 83.35 | 81.69 | 82.84 | 502,224 | +1.00(+1.22%) |
Dec 12, 2016 | 83.53 | 83.54 | 81.59 | 81.84 | 498,367 | +0.43(+0.53%) |
Dec 09, 2016 | 81.47 | 81.50 | 80.97 | 81.41 | 281,992 | +0.29(+0.36%) |
Dec 08, 2016 | 80.75 | 81.17 | 80.21 | 81.12 | 387,070 | +0.56(+0.69%) |
Dec 07, 2016 | 80.06 | 80.67 | 79.89 | 80.56 | 308,840 | +0.43(+0.54%) |
Dec 06, 2016 | 79.51 | 80.32 | 79.11 | 80.13 | 222,026 | +0.01(+0.01%) |
Dec 05, 2016 | 80.19 | 80.76 | 79.80 | 80.12 | 384,554 | +0.68(+0.86%) |
Dec 02, 2016 | 79.34 | 79.79 | 78.93 | 79.44 | 238,625 | +0.11(+0.14%) |
Dec 01, 2016 | 80.42 | 80.80 | 79.20 | 79.34 | 659,687 | +0.26(+0.33%) |
Nov 30, 2016 | 77.71 | 79.69 | 77.49 | 79.08 | 738,990 | +4.31(+5.77%) |
Nov 29, 2016 | 74.24 | 75.20 | 74.02 | 74.76 | 297,186 | -1.04(-1.37%) |
Nov 28, 2016 | 77.31 | 77.31 | 75.69 | 75.81 | 291,928 | -1.19(-1.54%) |
Nov 25, 2016 | 77.08 | 77.16 | 76.57 | 76.99 | 113,766 | -0.41(-0.52%) |
Nov 23, 2016 | 77.40 | 77.40 | 77.40 | 0 | +0.37(+0.48%) | |
Nov 22, 2016 | 77.22 | 77.46 | 76.11 | 77.03 | 401,491 | -0.02(-0.03%) |
Nov 21, 2016 | 76.30 | 77.08 | 76.27 | 77.05 | 781,444 | +1.82(+2.41%) |
Nov 18, 2016 | 75.26 | 75.57 | 74.79 | 75.24 | 232,928 | +0.37(+0.49%) |
Nov 17, 2016 | 75.90 | 76.44 | 74.66 | 74.87 | 269,337 | -0.42(-0.56%) |
Nov 16, 2016 | 75.69 | 76.14 | 75.08 | 75.29 | 270,443 | -0.54(-0.72%) |
Nov 15, 2016 | 74.46 | 75.88 | 74.36 | 75.84 | 360,443 | +2.10(+2.85%) |
Nov 14, 2016 | 73.25 | 73.77 | 72.63 | 73.74 | 241,124 | +0.40(+0.54%) |
Nov 11, 2016 | 74.22 | 74.22 | 72.68 | 73.34 | 399,374 | -1.15(-1.54%) |
Nov 10, 2016 | 74.29 | 75.13 | 73.99 | 74.49 | 508,757 | +0.21(+0.28%) |
Nov 09, 2016 | 71.82 | 74.72 | 71.82 | 74.28 | 521,508 | +1.46(+2.00%) |
Nov 08, 2016 | 72.36 | 73.27 | 72.23 | 72.83 | 300,811 | +0.15(+0.20%) |
Nov 07, 2016 | 72.23 | 72.70 | 72.06 | 72.68 | 286,754 | +1.53(+2.15%) |
Nov 04, 2016 | 71.26 | 71.85 | 70.67 | 71.15 | 276,781 | -0.36(-0.50%) |
Nov 03, 2016 | 71.37 | 71.78 | 70.92 | 71.51 | 245,762 | +0.25(+0.35%) |
Nov 02, 2016 | 71.46 | 71.63 | 70.38 | 71.26 | 464,714 | -0.84(-1.17%) |
Nov 01, 2016 | 72.44 | 72.81 | 71.28 | 72.10 | 306,504 | +0.05(+0.07%) |
Oct 31, 2016 | 72.75 | 72.99 | 71.92 | 72.04 | 193,501 | -0.91(-1.25%) |
Oct 28, 2016 | 73.33 | 74.21 | 72.60 | 72.96 | 270,982 | -0.53(-0.72%) |
Oct 27, 2016 | 74.08 | 74.16 | 73.45 | 73.48 | 177,659 | -0.25(-0.34%) |
Oct 26, 2016 | 72.93 | 74.08 | 72.83 | 73.74 | 310,344 | +0.11(+0.15%) |
Oct 25, 2016 | 74.00 | 74.90 | 73.58 | 73.63 | 126,831 | -0.57(-0.76%) |
Oct 24, 2016 | 74.52 | 74.69 | 73.37 | 74.20 | 184,721 | -0.27(-0.36%) |
Oct 21, 2016 | 74.38 | 74.58 | 73.99 | 74.47 | 169,960 | -0.47(-0.62%) |
Oct 20, 2016 | 74.66 | 75.19 | 74.14 | 74.93 | 287,759 | -0.07(-0.09%) |
Oct 19, 2016 | 74.42 | 75.57 | 74.42 | 75.00 | 227,960 | +1.06(+1.44%) |
Oct 18, 2016 | 74.40 | 74.55 | 73.65 | 73.94 | 138,959 | +0.26(+0.35%) |
Oct 17, 2016 | 73.88 | 74.28 | 73.31 | 73.68 | 173,089 | -0.40(-0.54%) |
Oct 14, 2016 | 74.85 | 75.10 | 73.97 | 74.07 | 207,903 | -0.39(-0.52%) |
Oct 13, 2016 | 74.28 | 74.80 | 73.49 | 74.47 | 231,594 | -0.41(-0.55%) |
Oct 12, 2016 | 74.96 | 75.18 | 74.30 | 74.88 | 213,777 | -0.38(-0.51%) |
Oct 11, 2016 | 75.90 | 75.97 | 74.86 | 75.26 | 207,425 | -0.89(-1.17%) |
Oct 10, 2016 | 74.87 | 76.45 | 75.54 | 76.15 | 193,603 | +1.28(+1.71%) |
Oct 07, 2016 | 75.33 | 75.63 | 74.67 | 74.87 | 224,965 | -0.44(-0.58%) |
Oct 06, 2016 | 75.41 | 75.70 | 74.66 | 75.31 | 190,340 | +0.15(+0.20%) |
Oct 05, 2016 | 74.72 | 75.49 | 74.72 | 75.15 | 355,528 | +1.17(+1.58%) |
Oct 04, 2016 | 74.86 | 75.05 | 73.70 | 73.98 | 276,401 | -0.70(-0.94%) |