Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 74.34 | 74.34 | 74.34 | 0 | -0.60(-0.80%) | |
Dec 29, 2016 | 75.17 | 75.61 | 74.20 | 74.94 | 759,288 | -0.28(-0.37%) |
Dec 28, 2016 | 76.76 | 77.05 | 75.14 | 75.22 | 978,396 | -1.66(-2.16%) |
Dec 27, 2016 | 76.01 | 77.40 | 76.00 | 76.88 | 548,764 | +0.86(+1.13%) |
Dec 23, 2016 | 76.02 | 76.02 | 76.02 | 0 | +1.47(+1.97%) | |
Dec 22, 2016 | 76.92 | 77.05 | 74.17 | 74.55 | 1,365,586 | -2.70(-3.50%) |
Dec 21, 2016 | 78.04 | 78.04 | 76.03 | 77.25 | 1,019,091 | -1.05(-1.34%) |
Dec 20, 2016 | 78.10 | 78.52 | 77.18 | 78.30 | 907,959 | +0.80(+1.03%) |
Dec 19, 2016 | 77.72 | 78.08 | 77.20 | 77.50 | 974,827 | -0.36(-0.46%) |
Dec 16, 2016 | 79.46 | 79.88 | 77.26 | 77.86 | 1,338,069 | -1.57(-1.98%) |
Dec 15, 2016 | 78.93 | 80.27 | 78.86 | 79.43 | 741,625 | +0.48(+0.61%) |
Dec 14, 2016 | 79.62 | 79.65 | 78.58 | 78.95 | 1,008,138 | -0.44(-0.55%) |
Dec 13, 2016 | 78.69 | 80.70 | 78.69 | 79.39 | 864,146 | +1.51(+1.94%) |
Dec 12, 2016 | 78.85 | 78.85 | 76.76 | 77.88 | 1,691,541 | -1.52(-1.91%) |
Dec 09, 2016 | 80.73 | 81.59 | 79.22 | 79.40 | 903,045 | -0.71(-0.89%) |
Dec 08, 2016 | 80.40 | 80.78 | 79.52 | 80.11 | 1,298,916 | +0.13(+0.16%) |
Dec 07, 2016 | 80.17 | 80.17 | 78.22 | 79.98 | 1,414,132 | +0.37(+0.46%) |
Dec 06, 2016 | 80.00 | 80.00 | 78.47 | 79.61 | 1,657,291 | -0.26(-0.33%) |
Dec 05, 2016 | 77.33 | 79.97 | 77.26 | 79.87 | 2,173,146 | +3.31(+4.32%) |
Dec 02, 2016 | 72.85 | 76.71 | 72.80 | 76.56 | 3,102,889 | -0.53(-0.69%) |
Dec 01, 2016 | 83.20 | 83.50 | 76.34 | 77.09 | 3,122,604 | -6.06(-7.29%) |
Nov 30, 2016 | 84.25 | 84.77 | 82.66 | 83.15 | 1,563,986 | -0.27(-0.32%) |
Nov 29, 2016 | 84.85 | 85.50 | 83.27 | 83.42 | 1,562,207 | -1.40(-1.65%) |
Nov 28, 2016 | 87.70 | 88.40 | 84.56 | 84.82 | 1,816,034 | -2.92(-3.33%) |
Nov 25, 2016 | 86.91 | 88.39 | 86.50 | 87.74 | 718,825 | +0.69(+0.79%) |
Nov 23, 2016 | 87.05 | 87.05 | 87.05 | 0 | +0.82(+0.95%) | |
Nov 22, 2016 | 86.26 | 86.68 | 85.42 | 86.23 | 1,344,873 | -0.32(-0.37%) |
Nov 21, 2016 | 85.80 | 87.00 | 85.75 | 86.55 | 1,505,479 | +0.80(+0.93%) |
Nov 18, 2016 | 87.01 | 87.79 | 85.50 | 85.75 | 1,248,346 | -1.08(-1.24%) |
Nov 17, 2016 | 85.77 | 87.17 | 85.50 | 86.83 | 917,025 | +1.16(+1.35%) |
Nov 16, 2016 | 85.24 | 86.03 | 84.89 | 85.67 | 1,065,700 | +0.05(+0.06%) |
Nov 15, 2016 | 83.43 | 86.22 | 83.20 | 85.62 | 1,653,743 | +2.35(+2.82%) |
Nov 14, 2016 | 82.89 | 83.92 | 82.30 | 83.27 | 1,359,244 | +0.64(+0.77%) |
Nov 11, 2016 | 81.81 | 82.83 | 80.50 | 82.63 | 1,852,041 | +0.49(+0.60%) |
Nov 10, 2016 | 85.75 | 87.70 | 82.05 | 82.14 | 2,600,844 | -2.84(-3.34%) |
Nov 09, 2016 | 83.99 | 86.05 | 83.33 | 84.98 | 1,358,110 | -0.52(-0.61%) |
Nov 08, 2016 | 84.47 | 86.00 | 83.75 | 85.50 | 1,136,169 | +0.41(+0.48%) |
Nov 07, 2016 | 84.77 | 85.82 | 84.39 | 85.09 | 1,409,273 | +1.88(+2.26%) |
Nov 04, 2016 | 84.00 | 84.77 | 83.10 | 83.21 | 1,630,834 | -0.67(-0.80%) |
Nov 03, 2016 | 84.57 | 85.09 | 83.53 | 83.88 | 1,629,300 | -0.71(-0.84%) |
Nov 02, 2016 | 86.02 | 86.92 | 84.55 | 84.59 | 1,646,665 | -2.30(-2.65%) |
Nov 01, 2016 | 87.45 | 87.56 | 85.91 | 86.89 | 2,562,482 | -1.02(-1.16%) |
Oct 31, 2016 | 86.13 | 88.04 | 85.89 | 87.91 | 2,790,916 | +1.79(+2.08%) |
Oct 28, 2016 | 85.21 | 87.39 | 84.58 | 86.12 | 3,102,319 | +1.16(+1.37%) |
Oct 27, 2016 | 86.82 | 89.79 | 84.56 | 84.96 | 11,112,246 | +6.06(+7.68%) |
Oct 26, 2016 | 79.51 | 79.98 | 78.61 | 78.90 | 2,288,985 | -0.89(-1.12%) |
Oct 25, 2016 | 81.13 | 81.95 | 79.41 | 79.79 | 2,117,039 | -1.21(-1.49%) |
Oct 24, 2016 | 80.39 | 81.58 | 80.16 | 81.00 | 2,127,620 | +0.94(+1.17%) |
Oct 21, 2016 | 78.45 | 80.26 | 78.19 | 80.06 | 1,455,325 | +1.21(+1.53%) |
Oct 20, 2016 | 78.71 | 79.00 | 78.19 | 78.85 | 1,561,409 | -0.07(-0.09%) |
Oct 19, 2016 | 79.17 | 80.15 | 78.16 | 78.92 | 3,482,034 | +2.76(+3.62%) |
Oct 18, 2016 | 76.39 | 77.97 | 75.61 | 76.16 | 1,000,430 | +1.52(+2.04%) |
Oct 17, 2016 | 75.73 | 75.74 | 74.26 | 74.64 | 1,033,151 | -0.98(-1.30%) |
Oct 14, 2016 | 76.15 | 76.44 | 75.06 | 75.62 | 1,582,905 | +0.23(+0.31%) |
Oct 13, 2016 | 74.75 | 75.62 | 73.86 | 75.39 | 1,489,602 | +0.12(+0.16%) |
Oct 12, 2016 | 76.63 | 77.07 | 73.02 | 75.27 | 3,202,088 | -3.53(-4.48%) |
Oct 11, 2016 | 80.25 | 80.80 | 78.36 | 78.80 | 1,674,897 | -1.23(-1.54%) |
Oct 10, 2016 | 79.04 | 80.49 | 79.04 | 80.03 | 1,057,114 | +1.51(+1.92%) |
Oct 07, 2016 | 78.15 | 78.95 | 77.47 | 78.52 | 1,293,500 | +0.14(+0.18%) |
Oct 06, 2016 | 79.49 | 79.91 | 77.97 | 78.38 | 1,167,968 | -1.05(-1.32%) |
Oct 05, 2016 | 78.95 | 80.02 | 78.80 | 79.43 | 1,086,640 | +0.15(+0.19%) |
Oct 04, 2016 | 79.59 | 79.84 | 78.43 | 79.28 | 1,442,289 | -0.29(-0.36%) |