Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 76.82 | 76.82 | 76.82 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 76.78 | 77.05 | 76.65 | 76.89 | 595,858 | +0.74(+0.97%) |
Dec 28, 2016 | 76.37 | 76.47 | 76.03 | 76.16 | 408,858 | -0.11(-0.14%) |
Dec 27, 2016 | 76.23 | 76.57 | 76.20 | 76.26 | 360,332 | +0.10(+0.13%) |
Dec 23, 2016 | 76.17 | 76.17 | 76.17 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 76.40 | 76.43 | 76.06 | 76.18 | 1,148,471 | -0.21(-0.28%) |
Dec 21, 2016 | 76.98 | 77.04 | 76.31 | 76.40 | 538,019 | -0.09(-0.12%) |
Dec 20, 2016 | 76.24 | 76.52 | 76.07 | 76.49 | 479,740 | +0.69(+0.91%) |
Dec 19, 2016 | 75.97 | 76.33 | 75.65 | 75.79 | 477,398 | +0.23(+0.31%) |
Dec 16, 2016 | 75.38 | 75.74 | 75.34 | 75.56 | 640,276 | +0.29(+0.39%) |
Dec 15, 2016 | 74.91 | 75.50 | 74.79 | 75.27 | 867,180 | -0.20(-0.27%) |
Dec 14, 2016 | 76.09 | 76.42 | 75.29 | 75.47 | 772,736 | -0.47(-0.62%) |
Dec 13, 2016 | 75.70 | 76.49 | 75.70 | 75.94 | 547,294 | +0.87(+1.16%) |
Dec 12, 2016 | 75.29 | 75.31 | 74.69 | 75.07 | 862,951 | +0.03(+0.04%) |
Dec 09, 2016 | 74.99 | 75.21 | 74.85 | 75.05 | 621,599 | +0.17(+0.23%) |
Dec 08, 2016 | 74.81 | 75.23 | 74.71 | 74.88 | 987,138 | -0.44(-0.59%) |
Dec 07, 2016 | 74.22 | 75.51 | 74.17 | 75.32 | 656,896 | +1.56(+2.11%) |
Dec 06, 2016 | 73.32 | 73.91 | 73.29 | 73.77 | 765,492 | -0.12(-0.17%) |
Dec 05, 2016 | 73.64 | 74.03 | 73.41 | 73.89 | 493,687 | +1.08(+1.48%) |
Dec 02, 2016 | 72.42 | 73.26 | 72.26 | 72.81 | 1,410,229 | +0.01(+0.01%) |
Dec 01, 2016 | 73.68 | 73.75 | 72.66 | 72.81 | 976,729 | -1.16(-1.57%) |
Nov 30, 2016 | 74.92 | 74.92 | 73.92 | 73.97 | 670,991 | -1.16(-1.54%) |
Nov 29, 2016 | 74.59 | 75.37 | 74.50 | 75.13 | 672,591 | -0.04(-0.05%) |
Nov 28, 2016 | 75.56 | 75.76 | 75.13 | 75.16 | 799,621 | -0.93(-1.23%) |
Nov 25, 2016 | 76.26 | 76.31 | 75.86 | 76.09 | 740,359 | +1.31(+1.75%) |
Nov 23, 2016 | 74.79 | 74.79 | 74.79 | 0 | -1.12(-1.48%) | |
Nov 22, 2016 | 75.37 | 76.01 | 74.98 | 75.91 | 1,952,215 | +1.02(+1.36%) |
Nov 21, 2016 | 74.52 | 74.89 | 74.35 | 74.89 | 768,805 | +0.92(+1.24%) |
Nov 18, 2016 | 73.70 | 74.02 | 73.53 | 73.97 | 979,282 | +0.68(+0.92%) |
Nov 17, 2016 | 73.02 | 73.44 | 72.92 | 73.29 | 1,217,216 | +0.20(+0.27%) |
Nov 16, 2016 | 72.56 | 73.35 | 72.55 | 73.10 | 994,078 | +0.36(+0.49%) |
Nov 15, 2016 | 71.95 | 72.79 | 71.94 | 72.74 | 2,143,774 | +0.20(+0.28%) |
Nov 14, 2016 | 72.39 | 72.76 | 72.06 | 72.54 | 1,451,468 | -1.34(-1.82%) |
Nov 11, 2016 | 73.42 | 74.01 | 73.12 | 73.88 | 1,559,300 | -1.09(-1.46%) |
Nov 10, 2016 | 75.40 | 76.02 | 74.35 | 74.97 | 1,484,817 | -1.44(-1.88%) |
Nov 09, 2016 | 75.15 | 76.65 | 75.15 | 76.41 | 857,635 | -0.44(-0.57%) |
Nov 08, 2016 | 76.68 | 77.18 | 76.66 | 76.85 | 807,167 | -0.22(-0.29%) |
Nov 07, 2016 | 76.59 | 77.10 | 76.55 | 77.07 | 706,030 | +1.21(+1.59%) |
Nov 04, 2016 | 76.04 | 76.33 | 75.73 | 75.86 | 693,641 | +0.57(+0.76%) |
Nov 03, 2016 | 75.94 | 76.09 | 75.24 | 75.29 | 1,038,683 | -1.19(-1.56%) |
Nov 02, 2016 | 76.86 | 77.15 | 76.29 | 76.49 | 860,872 | -0.22(-0.29%) |
Nov 01, 2016 | 77.96 | 78.01 | 76.32 | 76.71 | 845,030 | -1.37(-1.75%) |
Oct 31, 2016 | 78.11 | 78.49 | 77.94 | 78.08 | 717,487 | -0.04(-0.06%) |
Oct 28, 2016 | 78.01 | 78.60 | 77.92 | 78.12 | 518,896 | +0.20(+0.26%) |
Oct 27, 2016 | 78.49 | 78.57 | 77.89 | 77.92 | 899,729 | -0.09(-0.11%) |
Oct 26, 2016 | 78.02 | 78.55 | 77.91 | 78.01 | 594,924 | -0.49(-0.62%) |
Oct 25, 2016 | 78.35 | 78.78 | 78.24 | 78.49 | 784,521 | -0.02(-0.02%) |
Oct 24, 2016 | 79.16 | 79.29 | 78.40 | 78.51 | 1,055,717 | -0.44(-0.55%) |
Oct 21, 2016 | 79.30 | 79.45 | 78.54 | 78.95 | 3,475,520 | +1.37(+1.76%) |
Oct 20, 2016 | 76.79 | 77.72 | 76.62 | 77.58 | 1,301,925 | +0.28(+0.37%) |
Oct 19, 2016 | 77.50 | 77.77 | 77.24 | 77.29 | 650,402 | -0.62(-0.80%) |
Oct 18, 2016 | 78.37 | 78.40 | 77.76 | 77.92 | 1,222,667 | +1.16(+1.52%) |
Oct 17, 2016 | 76.83 | 77.03 | 76.61 | 76.75 | 675,860 | +0.20(+0.26%) |
Oct 14, 2016 | 77.29 | 77.58 | 76.50 | 76.56 | 1,528,176 | -0.99(-1.27%) |
Oct 13, 2016 | 76.88 | 77.79 | 76.58 | 77.54 | 732,932 | +0.02(+0.02%) |
Oct 12, 2016 | 77.87 | 77.97 | 77.43 | 77.53 | 1,036,811 | -1.24(-1.57%) |
Oct 11, 2016 | 79.68 | 79.73 | 78.70 | 78.76 | 1,009,760 | -1.32(-1.64%) |
Oct 10, 2016 | 79.97 | 80.20 | 79.92 | 80.08 | 843,877 | +0.46(+0.58%) |
Oct 07, 2016 | 80.42 | 80.48 | 79.16 | 79.61 | 1,107,568 | -1.21(-1.50%) |
Oct 06, 2016 | 80.73 | 80.90 | 80.57 | 80.82 | 1,057,756 | -0.03(-0.03%) |
Oct 05, 2016 | 81.22 | 81.29 | 80.75 | 80.85 | 475,359 | +0.35(+0.43%) |
Oct 04, 2016 | 80.41 | 80.99 | 80.30 | 80.50 | 657,060 | -0.28(-0.35%) |