Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.44 | 72.44 | 72.44 | 0 | +1.65(+2.33%) | |
Dec 29, 2016 | 70.57 | 71.44 | 70.02 | 70.79 | 996,946 | +0.53(+0.75%) |
Dec 28, 2016 | 70.84 | 70.84 | 69.89 | 70.26 | 844,388 | -0.61(-0.86%) |
Dec 27, 2016 | 70.86 | 71.35 | 70.28 | 70.87 | 775,586 | +0.27(+0.39%) |
Dec 23, 2016 | 70.60 | 70.60 | 70.60 | 0 | -0.81(-1.13%) | |
Dec 22, 2016 | 71.90 | 72.20 | 70.62 | 71.41 | 1,130,677 | -0.54(-0.75%) |
Dec 21, 2016 | 73.79 | 74.05 | 71.72 | 71.95 | 1,573,523 | -1.80(-2.44%) |
Dec 20, 2016 | 73.73 | 74.69 | 73.24 | 73.75 | 848,720 | +0.13(+0.17%) |
Dec 19, 2016 | 73.67 | 74.23 | 73.23 | 73.62 | 988,638 | +0.35(+0.47%) |
Dec 16, 2016 | 72.83 | 74.04 | 72.72 | 73.27 | 2,055,411 | +1.10(+1.52%) |
Dec 15, 2016 | 73.98 | 74.17 | 71.93 | 72.18 | 1,330,930 | -1.81(-2.44%) |
Dec 14, 2016 | 75.42 | 75.83 | 73.77 | 73.98 | 2,255,276 | -1.39(-1.85%) |
Dec 13, 2016 | 75.78 | 76.06 | 74.51 | 75.37 | 1,283,802 | -0.11(-0.14%) |
Dec 12, 2016 | 73.59 | 75.49 | 73.59 | 75.48 | 1,251,601 | +1.54(+2.09%) |
Dec 09, 2016 | 74.14 | 75.11 | 73.38 | 73.93 | 797,230 | -0.11(-0.15%) |
Dec 08, 2016 | 73.63 | 74.35 | 72.89 | 74.05 | 1,856,621 | -0.17(-0.23%) |
Dec 07, 2016 | 73.66 | 74.46 | 73.18 | 74.22 | 1,573,267 | +0.83(+1.13%) |
Dec 06, 2016 | 72.84 | 73.97 | 72.71 | 73.39 | 1,392,574 | +1.03(+1.42%) |
Dec 05, 2016 | 72.38 | 72.88 | 70.82 | 72.36 | 2,213,979 | +0.54(+0.75%) |
Dec 02, 2016 | 70.76 | 72.00 | 70.41 | 71.82 | 1,433,172 | +1.37(+1.95%) |
Dec 01, 2016 | 70.28 | 71.49 | 70.10 | 70.45 | 1,908,695 | +0.01(+0.01%) |
Nov 30, 2016 | 70.65 | 71.06 | 69.80 | 70.44 | 1,123,984 | -0.45(-0.63%) |
Nov 29, 2016 | 70.26 | 71.25 | 69.86 | 70.89 | 1,380,440 | +0.76(+1.09%) |
Nov 28, 2016 | 70.06 | 71.32 | 69.63 | 70.13 | 1,212,331 | -0.19(-0.27%) |
Nov 25, 2016 | 70.87 | 71.20 | 70.21 | 70.32 | 291,077 | -0.14(-0.20%) |
Nov 23, 2016 | 70.46 | 70.46 | 70.46 | 0 | -0.46(-0.65%) | |
Nov 22, 2016 | 70.30 | 71.29 | 69.90 | 70.92 | 1,379,609 | +0.84(+1.19%) |
Nov 21, 2016 | 69.45 | 70.79 | 69.45 | 70.08 | 1,611,173 | +0.94(+1.35%) |
Nov 18, 2016 | 69.93 | 70.00 | 68.79 | 69.15 | 1,092,162 | -0.72(-1.02%) |
Nov 17, 2016 | 69.60 | 71.04 | 69.26 | 69.86 | 1,375,384 | +0.31(+0.45%) |
Nov 16, 2016 | 70.72 | 70.88 | 68.97 | 69.55 | 1,496,250 | -1.40(-1.97%) |
Nov 15, 2016 | 71.84 | 72.36 | 70.56 | 70.94 | 2,085,015 | -0.86(-1.19%) |
Nov 14, 2016 | 69.28 | 72.64 | 69.23 | 71.80 | 2,563,853 | +2.59(+3.75%) |
Nov 11, 2016 | 67.86 | 70.68 | 67.80 | 69.21 | 2,458,546 | +1.16(+1.71%) |
Nov 10, 2016 | 66.59 | 69.57 | 66.19 | 68.04 | 3,423,986 | +1.56(+2.35%) |
Nov 09, 2016 | 64.50 | 66.86 | 63.60 | 66.48 | 1,424,613 | +0.86(+1.30%) |
Nov 08, 2016 | 65.99 | 66.02 | 65.29 | 65.62 | 847,526 | -0.32(-0.49%) |
Nov 07, 2016 | 65.50 | 66.33 | 65.17 | 65.94 | 1,304,747 | +1.72(+2.69%) |
Nov 04, 2016 | 63.03 | 64.27 | 62.78 | 64.22 | 1,373,265 | +1.22(+1.93%) |
Nov 03, 2016 | 63.73 | 64.10 | 62.90 | 63.00 | 1,046,833 | -0.83(-1.30%) |
Nov 02, 2016 | 64.88 | 65.27 | 63.83 | 63.83 | 1,244,623 | -0.96(-1.49%) |
Nov 01, 2016 | 65.54 | 65.79 | 64.69 | 64.79 | 1,777,433 | -0.88(-1.33%) |
Oct 31, 2016 | 64.43 | 65.73 | 63.89 | 65.67 | 1,572,393 | +1.61(+2.52%) |
Oct 28, 2016 | 64.87 | 65.42 | 63.68 | 64.06 | 854,022 | -0.66(-1.01%) |
Oct 27, 2016 | 66.13 | 66.13 | 64.37 | 64.71 | 1,485,817 | -1.36(-2.06%) |
Oct 26, 2016 | 67.01 | 67.01 | 65.92 | 66.08 | 887,018 | -1.12(-1.66%) |
Oct 25, 2016 | 67.71 | 67.77 | 66.71 | 67.19 | 1,536,970 | -0.89(-1.31%) |
Oct 24, 2016 | 68.69 | 68.69 | 67.54 | 68.08 | 1,418,895 | -1.19(-1.72%) |
Oct 21, 2016 | 69.20 | 69.63 | 68.25 | 69.27 | 1,447,037 | -0.61(-0.87%) |
Oct 20, 2016 | 72.21 | 72.51 | 69.05 | 69.88 | 1,714,974 | -0.79(-1.12%) |
Oct 19, 2016 | 70.40 | 70.69 | 69.96 | 70.67 | 962,561 | +0.25(+0.35%) |
Oct 18, 2016 | 71.15 | 71.15 | 70.28 | 70.42 | 826,455 | +0.11(+0.15%) |
Oct 17, 2016 | 70.42 | 70.97 | 70.17 | 70.32 | 989,353 | +0.07(+0.10%) |
Oct 14, 2016 | 70.97 | 71.25 | 70.19 | 70.25 | 1,150,527 | -0.35(-0.49%) |
Oct 13, 2016 | 70.07 | 70.72 | 69.98 | 70.60 | 1,039,615 | +0.15(+0.22%) |
Oct 12, 2016 | 70.14 | 70.53 | 69.57 | 70.44 | 887,441 | +0.49(+0.71%) |
Oct 11, 2016 | 70.72 | 71.07 | 69.62 | 69.95 | 1,646,818 | -0.91(-1.28%) |
Oct 10, 2016 | 70.16 | 71.14 | 69.88 | 70.86 | 869,632 | +0.82(+1.17%) |
Oct 07, 2016 | 70.60 | 71.45 | 69.72 | 70.04 | 1,328,945 | -0.16(-0.23%) |
Oct 06, 2016 | 68.82 | 70.40 | 68.46 | 70.20 | 1,473,667 | +0.94(+1.36%) |
Oct 05, 2016 | 71.07 | 71.33 | 69.07 | 69.25 | 1,204,634 | -1.64(-2.32%) |
Oct 04, 2016 | 71.71 | 72.80 | 70.54 | 70.90 | 1,024,456 | -0.66(-0.92%) |