Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 74.15 | 74.15 | 74.15 | 0 | +0.36(+0.49%) | |
Dec 29, 2016 | 73.54 | 73.81 | 73.30 | 73.79 | 28,942 | +0.30(+0.41%) |
Dec 28, 2016 | 73.73 | 73.81 | 73.18 | 73.49 | 29,356 | -0.65(-0.88%) |
Dec 27, 2016 | 74.08 | 74.29 | 74.00 | 74.14 | 33,184 | -0.01(-0.01%) |
Dec 23, 2016 | 74.15 | 74.15 | 74.15 | 0 | +0.12(+0.16%) | |
Dec 22, 2016 | 74.34 | 74.54 | 73.83 | 74.03 | 28,958 | -0.26(-0.35%) |
Dec 21, 2016 | 74.25 | 74.46 | 74.14 | 74.29 | 20,375 | +0.59(+0.80%) |
Dec 20, 2016 | 73.43 | 73.93 | 73.43 | 73.70 | 28,527 | +0.06(+0.08%) |
Dec 19, 2016 | 73.86 | 74.18 | 73.64 | 73.64 | 54,528 | +0.49(+0.67%) |
Dec 16, 2016 | 73.47 | 73.89 | 73.15 | 73.15 | 35,456 | +0.30(+0.41%) |
Dec 15, 2016 | 72.86 | 73.18 | 72.67 | 72.85 | 47,698 | +0.50(+0.69%) |
Dec 14, 2016 | 73.14 | 73.73 | 72.35 | 72.35 | 26,248 | -0.87(-1.19%) |
Dec 13, 2016 | 73.12 | 73.55 | 73.12 | 73.22 | 37,498 | +0.76(+1.05%) |
Dec 12, 2016 | 72.42 | 72.74 | 72.06 | 72.46 | 41,506 | +0.12(+0.17%) |
Dec 09, 2016 | 72.21 | 72.42 | 71.88 | 72.34 | 45,731 | +0.14(+0.19%) |
Dec 08, 2016 | 72.49 | 72.61 | 72.10 | 72.20 | 39,530 | +0.19(+0.26%) |
Dec 07, 2016 | 71.17 | 72.25 | 71.06 | 72.01 | 58,644 | +2.57(+3.70%) |
Dec 06, 2016 | 68.88 | 69.55 | 68.84 | 69.44 | 27,138 | +0.39(+0.56%) |
Dec 05, 2016 | 68.50 | 69.24 | 68.46 | 69.05 | 49,040 | +2.57(+3.87%) |
Dec 02, 2016 | 66.06 | 67.00 | 66.06 | 66.48 | 37,604 | +0.37(+0.56%) |
Dec 01, 2016 | 66.30 | 66.45 | 65.82 | 66.11 | 57,463 | -0.29(-0.44%) |
Nov 30, 2016 | 66.71 | 66.71 | 66.24 | 66.40 | 52,598 | -1.06(-1.57%) |
Nov 29, 2016 | 66.87 | 67.67 | 66.81 | 67.46 | 28,804 | -0.33(-0.49%) |
Nov 28, 2016 | 67.99 | 68.20 | 67.58 | 67.79 | 28,852 | -0.54(-0.79%) |
Nov 25, 2016 | 68.32 | 68.62 | 68.29 | 68.33 | 31,025 | +0.17(+0.25%) |
Nov 23, 2016 | 68.16 | 68.16 | 68.16 | 0 | -1.75(-2.50%) | |
Nov 22, 2016 | 69.75 | 70.06 | 69.38 | 69.91 | 20,736 | +0.18(+0.26%) |
Nov 21, 2016 | 69.71 | 70.02 | 69.35 | 69.73 | 24,035 | +0.56(+0.81%) |
Nov 18, 2016 | 69.80 | 69.88 | 69.00 | 69.17 | 26,074 | -0.33(-0.47%) |
Nov 17, 2016 | 69.61 | 69.86 | 69.30 | 69.50 | 33,997 | +0.40(+0.58%) |
Nov 16, 2016 | 68.80 | 69.39 | 68.72 | 69.10 | 24,698 | -0.96(-1.37%) |
Nov 15, 2016 | 69.66 | 70.18 | 69.43 | 70.06 | 32,871 | +0.45(+0.65%) |
Nov 14, 2016 | 70.05 | 70.29 | 69.48 | 69.61 | 13,792 | -0.79(-1.12%) |
Nov 11, 2016 | 70.47 | 70.70 | 70.03 | 70.40 | 25,407 | +1.05(+1.51%) |
Nov 10, 2016 | 69.76 | 70.05 | 68.74 | 69.35 | 23,779 | -0.22(-0.32%) |
Nov 09, 2016 | 68.82 | 69.92 | 68.44 | 69.57 | 40,314 | -0.90(-1.28%) |
Nov 08, 2016 | 69.66 | 70.71 | 69.57 | 70.47 | 26,604 | +0.67(+0.96%) |
Nov 07, 2016 | 69.77 | 70.06 | 69.61 | 69.80 | 31,403 | +1.34(+1.96%) |
Nov 04, 2016 | 68.63 | 68.92 | 68.33 | 68.46 | 25,107 | -0.60(-0.87%) |
Nov 03, 2016 | 69.35 | 69.48 | 68.79 | 69.06 | 39,736 | -0.19(-0.27%) |
Nov 02, 2016 | 69.61 | 69.66 | 69.01 | 69.25 | 27,189 | -1.31(-1.86%) |
Nov 01, 2016 | 71.63 | 71.63 | 70.40 | 70.56 | 21,022 | -0.81(-1.13%) |
Oct 31, 2016 | 71.10 | 71.38 | 70.72 | 71.37 | 25,019 | +0.08(+0.11%) |
Oct 28, 2016 | 70.92 | 71.48 | 70.82 | 71.29 | 21,822 | +0.14(+0.20%) |
Oct 27, 2016 | 71.37 | 71.60 | 71.00 | 71.15 | 25,905 | +0.19(+0.27%) |
Oct 26, 2016 | 70.65 | 71.36 | 70.65 | 70.96 | 29,889 | +0.32(+0.45%) |
Oct 25, 2016 | 70.82 | 70.83 | 70.39 | 70.64 | 20,832 | -0.20(-0.28%) |
Oct 24, 2016 | 71.00 | 71.02 | 70.51 | 70.84 | 26,149 | +0.56(+0.80%) |
Oct 21, 2016 | 70.51 | 70.52 | 70.00 | 70.28 | 29,377 | -2.11(-2.91%) |
Oct 20, 2016 | 72.14 | 72.66 | 71.93 | 72.39 | 22,034 | +0.88(+1.23%) |
Oct 19, 2016 | 71.65 | 71.79 | 71.35 | 71.51 | 25,967 | +0.71(+1.00%) |
Oct 18, 2016 | 71.06 | 71.06 | 70.62 | 70.80 | 21,132 | +0.47(+0.67%) |
Oct 17, 2016 | 70.36 | 70.50 | 70.00 | 70.33 | 26,877 | -0.03(-0.04%) |
Oct 14, 2016 | 71.12 | 71.15 | 70.30 | 70.36 | 22,882 | +0.29(+0.41%) |
Oct 13, 2016 | 69.63 | 70.32 | 69.16 | 70.07 | 20,136 | -0.90(-1.27%) |
Oct 12, 2016 | 70.54 | 70.97 | 70.40 | 70.97 | 13,521 | -0.12(-0.17%) |
Oct 11, 2016 | 72.06 | 72.13 | 70.79 | 71.09 | 45,331 | -0.94(-1.30%) |
Oct 10, 2016 | 72.27 | 72.50 | 71.91 | 72.03 | 37,763 | +0.33(+0.45%) |
Oct 07, 2016 | 71.48 | 71.70 | 70.95 | 71.70 | 16,218 | -0.30(-0.41%) |
Oct 06, 2016 | 72.12 | 72.38 | 71.87 | 72.00 | 22,643 | -0.41(-0.56%) |
Oct 05, 2016 | 72.72 | 72.80 | 72.34 | 72.40 | 31,770 | +1.00(+1.40%) |
Oct 04, 2016 | 71.70 | 72.05 | 71.17 | 71.40 | 57,674 | +1.75(+2.51%) |