Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 85.69 | 85.69 | 85.69 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 85.91 | 86.21 | 85.53 | 85.77 | 4,410,805 | -0.07(-0.08%) |
Dec 28, 2016 | 86.13 | 86.53 | 85.72 | 85.84 | 5,612,548 | -0.23(-0.26%) |
Dec 27, 2016 | 86.27 | 86.56 | 85.99 | 86.07 | 4,102,547 | -0.15(-0.17%) |
Dec 23, 2016 | 86.21 | 86.21 | 86.21 | 0 | -0.25(-0.29%) | |
Dec 22, 2016 | 85.86 | 86.63 | 85.74 | 86.47 | 6,857,558 | +0.63(+0.73%) |
Dec 21, 2016 | 86.15 | 86.63 | 85.80 | 85.84 | 6,901,789 | -0.03(-0.03%) |
Dec 20, 2016 | 85.80 | 86.36 | 85.67 | 85.87 | 5,932,380 | +0.22(+0.25%) |
Dec 19, 2016 | 86.18 | 86.23 | 85.48 | 85.65 | 7,929,070 | -0.31(-0.36%) |
Dec 16, 2016 | 85.79 | 86.33 | 85.48 | 85.96 | 18,890,200 | +0.75(+0.88%) |
Dec 15, 2016 | 84.18 | 85.46 | 83.98 | 85.21 | 10,244,744 | +0.79(+0.94%) |
Dec 14, 2016 | 84.97 | 85.82 | 84.28 | 84.42 | 10,814,423 | -1.06(-1.24%) |
Dec 13, 2016 | 85.83 | 86.13 | 84.47 | 85.48 | 11,679,465 | +0.20(+0.23%) |
Dec 12, 2016 | 85.74 | 86.63 | 84.86 | 85.29 | 13,797,322 | +0.98(+1.16%) |
Dec 09, 2016 | 83.71 | 84.44 | 83.70 | 84.31 | 7,927,794 | +0.47(+0.56%) |
Dec 08, 2016 | 83.53 | 84.01 | 83.14 | 83.85 | 7,564,979 | +0.53(+0.64%) |
Dec 07, 2016 | 82.29 | 83.34 | 82.13 | 83.31 | 8,811,237 | +1.22(+1.49%) |
Dec 06, 2016 | 81.82 | 82.62 | 81.69 | 82.09 | 8,287,646 | -0.36(-0.43%) |
Dec 05, 2016 | 82.55 | 83.34 | 82.29 | 82.45 | 9,481,997 | +0.18(+0.22%) |
Dec 02, 2016 | 82.41 | 82.86 | 81.74 | 82.27 | 8,471,488 | -0.21(-0.26%) |
Dec 01, 2016 | 82.11 | 83.66 | 81.92 | 82.48 | 16,195,500 | +1.26(+1.55%) |
Nov 30, 2016 | 81.57 | 82.25 | 81.03 | 81.22 | 23,765,168 | +1.62(+2.03%) |
Nov 29, 2016 | 79.43 | 79.88 | 78.92 | 79.60 | 10,249,414 | -0.84(-1.05%) |
Nov 28, 2016 | 80.77 | 81.22 | 80.36 | 80.45 | 8,763,098 | -0.36(-0.45%) |
Nov 25, 2016 | 80.47 | 80.97 | 80.21 | 80.81 | 4,448,473 | +0.00(+0.00%) |
Nov 23, 2016 | 80.81 | 80.81 | 80.81 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 80.66 | 80.81 | 79.58 | 80.53 | 8,846,041 | +0.32(+0.40%) |
Nov 21, 2016 | 80.34 | 80.81 | 80.13 | 80.21 | 11,637,204 | +0.71(+0.90%) |
Nov 18, 2016 | 79.04 | 79.84 | 78.73 | 79.50 | 9,361,738 | +0.79(+1.00%) |
Nov 17, 2016 | 79.35 | 80.15 | 78.33 | 78.71 | 9,106,019 | -0.17(-0.21%) |
Nov 16, 2016 | 78.77 | 79.35 | 78.44 | 78.88 | 10,608,996 | +0.34(+0.44%) |
Nov 15, 2016 | 77.48 | 78.61 | 77.41 | 78.54 | 16,864,472 | +1.71(+2.22%) |
Nov 14, 2016 | 76.51 | 76.93 | 76.11 | 76.83 | 10,621,605 | -0.04(-0.05%) |
Nov 11, 2016 | 77.47 | 77.59 | 76.36 | 76.87 | 11,014,834 | -0.83(-1.07%) |
Nov 10, 2016 | 77.51 | 78.21 | 77.30 | 77.69 | 12,124,728 | +0.11(+0.14%) |
Nov 09, 2016 | 76.43 | 78.03 | 76.18 | 77.59 | 12,706,396 | +0.25(+0.33%) |
Nov 08, 2016 | 76.82 | 77.98 | 76.71 | 77.33 | 11,153,167 | +0.32(+0.41%) |
Nov 07, 2016 | 76.40 | 77.11 | 76.25 | 77.02 | 10,140,497 | +1.49(+1.98%) |
Nov 04, 2016 | 75.86 | 76.04 | 75.24 | 75.53 | 9,829,994 | -0.44(-0.58%) |
Nov 03, 2016 | 76.07 | 76.54 | 75.65 | 75.97 | 7,912,298 | +0.00(+0.00%) |
Nov 02, 2016 | 76.15 | 76.44 | 75.14 | 75.97 | 11,660,849 | -0.79(-1.02%) |
Nov 01, 2016 | 76.05 | 76.94 | 76.01 | 76.75 | 17,689,618 | +1.25(+1.65%) |
Oct 31, 2016 | 74.83 | 76.02 | 74.80 | 75.50 | 17,116,780 | +0.67(+0.90%) |
Oct 28, 2016 | 72.89 | 75.71 | 72.76 | 74.83 | 24,188,992 | +2.81(+3.90%) |
Oct 27, 2016 | 73.17 | 73.50 | 72.02 | 72.02 | 13,729,905 | -0.92(-1.26%) |
Oct 26, 2016 | 72.31 | 73.18 | 71.99 | 72.94 | 8,813,404 | +0.30(+0.42%) |
Oct 25, 2016 | 72.62 | 73.28 | 72.46 | 72.63 | 6,563,146 | +0.08(+0.11%) |
Oct 24, 2016 | 73.20 | 73.22 | 72.12 | 72.56 | 8,431,378 | -0.46(-0.63%) |
Oct 21, 2016 | 72.84 | 73.20 | 72.53 | 73.02 | 7,800,225 | -0.41(-0.56%) |
Oct 20, 2016 | 73.26 | 73.68 | 72.58 | 73.43 | 6,688,296 | -0.29(-0.39%) |
Oct 19, 2016 | 73.86 | 74.74 | 73.69 | 73.72 | 8,189,106 | +0.35(+0.47%) |
Oct 18, 2016 | 73.51 | 73.70 | 72.89 | 73.37 | 6,549,521 | +0.31(+0.42%) |
Oct 17, 2016 | 72.76 | 73.15 | 72.53 | 73.06 | 6,299,675 | +0.20(+0.28%) |
Oct 14, 2016 | 73.15 | 73.49 | 72.52 | 72.86 | 7,095,902 | +0.21(+0.29%) |
Oct 13, 2016 | 73.15 | 73.32 | 71.80 | 72.65 | 10,936,427 | -0.98(-1.33%) |
Oct 12, 2016 | 74.05 | 74.12 | 73.23 | 73.63 | 6,846,751 | -0.64(-0.86%) |
Oct 11, 2016 | 74.80 | 75.00 | 74.01 | 74.27 | 7,404,754 | -0.68(-0.90%) |
Oct 10, 2016 | 74.39 | 75.27 | 74.39 | 74.95 | 8,300,022 | +1.23(+1.67%) |
Oct 07, 2016 | 73.88 | 74.58 | 73.66 | 73.72 | 8,108,354 | +0.06(+0.09%) |
Oct 06, 2016 | 73.75 | 74.03 | 73.07 | 73.65 | 6,052,817 | -0.04(-0.05%) |
Oct 05, 2016 | 73.51 | 74.14 | 73.34 | 73.69 | 8,203,080 | +0.69(+0.95%) |
Oct 04, 2016 | 74.03 | 74.18 | 72.63 | 73.00 | 9,025,144 | -0.85(-1.15%) |