Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 71.87 | 71.87 | 71.87 | 0 | +0.79(+1.12%) | |
Dec 29, 2016 | 71.47 | 71.92 | 70.81 | 71.07 | 1,302,031 | -0.46(-0.64%) |
Dec 28, 2016 | 73.53 | 73.55 | 71.43 | 71.53 | 1,782,542 | -2.02(-2.75%) |
Dec 27, 2016 | 73.14 | 74.51 | 73.06 | 73.55 | 1,336,246 | +0.17(+0.24%) |
Dec 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | +0.55(+0.76%) | |
Dec 22, 2016 | 72.81 | 73.47 | 72.61 | 72.83 | 1,110,214 | -0.39(-0.53%) |
Dec 21, 2016 | 73.09 | 73.91 | 72.79 | 73.22 | 1,584,845 | +0.06(+0.08%) |
Dec 20, 2016 | 73.55 | 74.58 | 72.90 | 73.15 | 1,314,747 | +0.15(+0.20%) |
Dec 19, 2016 | 71.61 | 74.11 | 71.50 | 73.01 | 1,701,765 | +1.44(+2.01%) |
Dec 16, 2016 | 71.68 | 71.99 | 71.00 | 71.57 | 5,590,564 | +0.23(+0.33%) |
Dec 15, 2016 | 71.85 | 72.35 | 71.23 | 71.33 | 1,588,878 | -0.52(-0.72%) |
Dec 14, 2016 | 72.29 | 72.56 | 70.33 | 71.85 | 1,480,332 | -0.46(-0.63%) |
Dec 13, 2016 | 71.21 | 72.46 | 71.14 | 72.31 | 2,175,490 | +1.24(+1.75%) |
Dec 12, 2016 | 71.32 | 71.61 | 70.55 | 71.07 | 2,097,487 | -0.17(-0.24%) |
Dec 09, 2016 | 71.15 | 72.27 | 70.94 | 71.24 | 1,868,376 | +0.47(+0.67%) |
Dec 08, 2016 | 72.04 | 72.25 | 70.54 | 70.76 | 2,115,851 | -1.72(-2.37%) |
Dec 07, 2016 | 71.75 | 72.52 | 71.25 | 72.48 | 2,327,702 | -0.46(-0.63%) |
Dec 06, 2016 | 73.19 | 73.19 | 71.59 | 72.94 | 1,570,627 | -0.16(-0.22%) |
Dec 05, 2016 | 74.55 | 74.93 | 72.85 | 73.10 | 1,619,836 | -1.12(-1.51%) |
Dec 02, 2016 | 74.39 | 74.43 | 73.41 | 74.23 | 1,607,331 | +0.14(+0.19%) |
Dec 01, 2016 | 74.45 | 75.25 | 73.85 | 74.09 | 1,545,390 | -0.47(-0.63%) |
Nov 30, 2016 | 74.30 | 75.23 | 73.83 | 74.55 | 1,108,491 | +0.47(+0.64%) |
Nov 29, 2016 | 76.68 | 76.69 | 74.03 | 74.08 | 1,375,111 | -2.07(-2.72%) |
Nov 28, 2016 | 75.39 | 76.36 | 74.35 | 76.15 | 1,974,098 | +0.30(+0.40%) |
Nov 25, 2016 | 77.23 | 77.55 | 75.68 | 75.85 | 541,701 | -1.29(-1.67%) |
Nov 23, 2016 | 77.14 | 77.14 | 77.14 | 0 | +1.29(+1.70%) | |
Nov 22, 2016 | 76.78 | 77.27 | 74.99 | 75.85 | 1,510,121 | -1.14(-1.49%) |
Nov 21, 2016 | 75.72 | 77.33 | 75.42 | 76.99 | 1,072,472 | +1.01(+1.33%) |
Nov 18, 2016 | 75.98 | 76.79 | 75.74 | 75.98 | 1,147,344 | -0.22(-0.28%) |
Nov 17, 2016 | 74.61 | 76.44 | 73.90 | 76.20 | 1,442,437 | +1.72(+2.32%) |
Nov 16, 2016 | 76.16 | 76.23 | 74.29 | 74.48 | 1,665,568 | -2.34(-3.04%) |
Nov 15, 2016 | 78.25 | 78.25 | 74.67 | 76.81 | 3,168,124 | -2.11(-2.68%) |
Nov 14, 2016 | 76.52 | 79.27 | 76.34 | 78.92 | 2,125,733 | +1.97(+2.55%) |
Nov 11, 2016 | 76.89 | 77.75 | 75.81 | 76.96 | 2,051,532 | +0.14(+0.18%) |
Nov 10, 2016 | 72.76 | 77.78 | 72.23 | 76.82 | 5,389,892 | +4.83(+6.71%) |
Nov 09, 2016 | 75.42 | 75.58 | 69.74 | 71.99 | 4,944,562 | +2.51(+3.61%) |
Nov 08, 2016 | 71.15 | 72.02 | 68.93 | 69.48 | 3,410,394 | -2.90(-4.00%) |
Nov 07, 2016 | 72.56 | 72.83 | 71.55 | 72.38 | 1,472,616 | +1.35(+1.91%) |
Nov 04, 2016 | 69.04 | 71.69 | 68.97 | 71.03 | 2,145,556 | +2.10(+3.05%) |
Nov 03, 2016 | 71.98 | 73.22 | 68.73 | 68.92 | 5,856,311 | -2.55(-3.57%) |
Nov 02, 2016 | 72.70 | 73.70 | 71.21 | 71.48 | 1,852,409 | -1.54(-2.11%) |
Nov 01, 2016 | 71.68 | 73.36 | 71.48 | 73.02 | 1,852,714 | +1.30(+1.82%) |
Oct 31, 2016 | 74.60 | 74.81 | 71.49 | 71.72 | 4,407,666 | -3.34(-4.45%) |
Oct 28, 2016 | 78.11 | 78.23 | 74.23 | 75.05 | 3,028,203 | -3.40(-4.33%) |
Oct 27, 2016 | 78.36 | 79.23 | 78.15 | 78.45 | 1,316,058 | +0.25(+0.32%) |
Oct 26, 2016 | 77.54 | 78.84 | 77.35 | 78.20 | 1,201,733 | +0.47(+0.60%) |
Oct 25, 2016 | 77.73 | 78.23 | 77.21 | 77.73 | 1,719,984 | -0.38(-0.49%) |
Oct 24, 2016 | 77.95 | 78.52 | 77.65 | 78.11 | 1,400,716 | +0.26(+0.33%) |
Oct 21, 2016 | 75.93 | 79.86 | 75.39 | 77.86 | 2,763,832 | +1.55(+2.03%) |
Oct 20, 2016 | 76.17 | 76.46 | 75.75 | 76.30 | 984,730 | +0.28(+0.37%) |
Oct 19, 2016 | 75.94 | 76.49 | 75.73 | 76.02 | 934,485 | -0.05(-0.07%) |
Oct 18, 2016 | 75.48 | 76.29 | 75.00 | 76.07 | 860,797 | +1.56(+2.09%) |
Oct 17, 2016 | 74.74 | 75.04 | 73.92 | 74.51 | 916,685 | +0.03(+0.05%) |
Oct 14, 2016 | 76.08 | 76.08 | 73.92 | 74.48 | 1,829,765 | -1.30(-1.72%) |
Oct 13, 2016 | 75.48 | 76.45 | 75.11 | 75.78 | 1,474,738 | -0.09(-0.11%) |
Oct 12, 2016 | 77.11 | 77.17 | 75.41 | 75.86 | 2,723,665 | -1.06(-1.38%) |
Oct 11, 2016 | 79.56 | 79.92 | 76.19 | 76.92 | 2,611,052 | -3.02(-3.77%) |
Oct 10, 2016 | 79.23 | 80.15 | 78.76 | 79.94 | 1,709,647 | +1.53(+1.96%) |
Oct 07, 2016 | 81.75 | 81.86 | 77.93 | 78.41 | 3,372,190 | -3.35(-4.10%) |
Oct 06, 2016 | 82.75 | 82.93 | 81.42 | 81.76 | 1,583,296 | -1.63(-1.95%) |
Oct 05, 2016 | 81.63 | 83.77 | 81.43 | 83.39 | 1,697,617 | +2.29(+2.83%) |
Oct 04, 2016 | 81.13 | 81.95 | 80.42 | 81.10 | 2,340,399 | +0.25(+0.31%) |