Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.94 | 72.94 | 72.94 | 0 | -0.91(-1.23%) | |
Dec 29, 2016 | 73.91 | 74.50 | 73.43 | 73.84 | 183,799 | +0.01(+0.01%) |
Dec 28, 2016 | 76.29 | 76.29 | 73.63 | 73.83 | 164,534 | -2.27(-2.99%) |
Dec 27, 2016 | 75.60 | 76.29 | 75.42 | 76.11 | 221,234 | +0.50(+0.66%) |
Dec 23, 2016 | 75.61 | 75.61 | 75.61 | 0 | +0.42(+0.56%) | |
Dec 22, 2016 | 75.41 | 76.07 | 74.79 | 75.19 | 221,214 | -0.16(-0.21%) |
Dec 21, 2016 | 76.04 | 76.52 | 75.33 | 75.34 | 382,261 | -0.87(-1.14%) |
Dec 20, 2016 | 76.44 | 76.86 | 75.64 | 76.21 | 249,691 | +0.59(+0.77%) |
Dec 19, 2016 | 75.00 | 76.57 | 74.49 | 75.63 | 931,648 | +0.62(+0.83%) |
Dec 16, 2016 | 77.14 | 78.36 | 74.88 | 75.00 | 1,278,309 | -1.83(-2.39%) |
Dec 15, 2016 | 75.49 | 77.42 | 75.37 | 76.84 | 785,388 | +2.07(+2.77%) |
Dec 14, 2016 | 75.18 | 75.93 | 74.29 | 74.77 | 347,926 | -0.85(-1.12%) |
Dec 13, 2016 | 76.12 | 76.65 | 75.13 | 75.62 | 434,696 | -0.17(-0.22%) |
Dec 12, 2016 | 76.46 | 77.29 | 74.53 | 75.78 | 412,820 | -1.06(-1.38%) |
Dec 09, 2016 | 78.72 | 79.28 | 76.64 | 76.85 | 369,752 | -1.61(-2.05%) |
Dec 08, 2016 | 76.55 | 78.57 | 75.55 | 78.45 | 252,771 | +2.39(+3.14%) |
Dec 07, 2016 | 75.44 | 76.53 | 74.34 | 76.07 | 301,204 | +0.37(+0.49%) |
Dec 06, 2016 | 73.47 | 75.74 | 72.48 | 75.70 | 442,785 | +2.59(+3.55%) |
Dec 05, 2016 | 73.16 | 73.48 | 71.62 | 73.10 | 304,433 | +0.88(+1.21%) |
Dec 02, 2016 | 71.58 | 72.65 | 70.95 | 72.23 | 290,801 | +0.75(+1.05%) |
Dec 01, 2016 | 73.02 | 73.02 | 71.04 | 71.47 | 232,009 | -0.57(-0.78%) |
Nov 30, 2016 | 73.13 | 73.51 | 71.81 | 72.04 | 255,144 | -0.39(-0.54%) |
Nov 29, 2016 | 72.58 | 73.18 | 71.75 | 72.43 | 247,795 | -0.16(-0.21%) |
Nov 28, 2016 | 72.60 | 73.22 | 72.16 | 72.59 | 249,787 | -0.61(-0.84%) |
Nov 25, 2016 | 72.52 | 73.29 | 72.24 | 73.20 | 139,197 | +0.69(+0.95%) |
Nov 23, 2016 | 72.51 | 72.51 | 72.51 | 0 | +1.24(+1.74%) | |
Nov 22, 2016 | 71.16 | 71.80 | 70.49 | 71.27 | 546,265 | +0.54(+0.76%) |
Nov 21, 2016 | 71.20 | 71.47 | 69.49 | 70.73 | 267,155 | -0.10(-0.14%) |
Nov 18, 2016 | 70.35 | 71.19 | 70.28 | 70.83 | 219,624 | +0.11(+0.15%) |
Nov 17, 2016 | 71.48 | 72.63 | 70.50 | 70.72 | 340,903 | -0.30(-0.43%) |
Nov 16, 2016 | 69.95 | 71.26 | 69.52 | 71.03 | 311,346 | +0.65(+0.93%) |
Nov 15, 2016 | 69.41 | 70.56 | 68.40 | 70.37 | 272,434 | +0.95(+1.36%) |
Nov 14, 2016 | 68.57 | 70.29 | 68.29 | 69.43 | 401,923 | +1.48(+2.18%) |
Nov 11, 2016 | 65.67 | 68.23 | 65.35 | 67.95 | 475,902 | +2.08(+3.15%) |
Nov 10, 2016 | 65.18 | 67.12 | 64.85 | 65.87 | 411,671 | +1.61(+2.50%) |
Nov 09, 2016 | 61.46 | 64.64 | 61.46 | 64.26 | 433,132 | +2.08(+3.34%) |
Nov 08, 2016 | 61.62 | 63.09 | 61.04 | 62.18 | 327,523 | +0.31(+0.50%) |
Nov 07, 2016 | 61.70 | 62.45 | 61.23 | 61.87 | 331,380 | +2.09(+3.49%) |
Nov 04, 2016 | 58.82 | 61.06 | 58.55 | 59.79 | 478,451 | +0.90(+1.52%) |
Nov 03, 2016 | 59.79 | 60.18 | 58.77 | 58.89 | 392,607 | -1.11(-1.85%) |
Nov 02, 2016 | 61.40 | 64.06 | 59.81 | 60.00 | 687,973 | -2.28(-3.66%) |
Nov 01, 2016 | 63.60 | 64.00 | 61.66 | 62.28 | 383,798 | -0.90(-1.42%) |
Oct 31, 2016 | 63.60 | 63.69 | 63.01 | 63.18 | 214,184 | -0.19(-0.29%) |
Oct 28, 2016 | 63.26 | 64.34 | 62.72 | 63.36 | 238,648 | +0.18(+0.28%) |
Oct 27, 2016 | 63.90 | 63.90 | 62.34 | 63.19 | 293,327 | -0.33(-0.52%) |
Oct 26, 2016 | 63.45 | 64.49 | 62.86 | 63.52 | 477,480 | -0.43(-0.67%) |
Oct 25, 2016 | 67.24 | 67.82 | 63.90 | 63.95 | 433,505 | -3.44(-5.11%) |
Oct 24, 2016 | 69.01 | 69.01 | 67.07 | 67.39 | 520,942 | -0.30(-0.45%) |
Oct 21, 2016 | 65.83 | 68.15 | 65.51 | 67.69 | 464,105 | +0.84(+1.25%) |
Oct 20, 2016 | 65.85 | 67.26 | 64.88 | 66.85 | 391,119 | +0.72(+1.09%) |
Oct 19, 2016 | 65.80 | 67.00 | 65.19 | 66.13 | 478,385 | +0.50(+0.76%) |
Oct 18, 2016 | 66.78 | 66.87 | 65.45 | 65.64 | 322,879 | +0.02(+0.03%) |
Oct 17, 2016 | 64.63 | 65.95 | 64.20 | 65.62 | 303,685 | +0.83(+1.28%) |
Oct 14, 2016 | 65.25 | 65.56 | 64.26 | 64.79 | 278,480 | +0.28(+0.44%) |
Oct 13, 2016 | 64.07 | 64.82 | 63.22 | 64.50 | 433,913 | -0.60(-0.93%) |
Oct 12, 2016 | 64.95 | 65.80 | 64.17 | 65.11 | 422,435 | +0.21(+0.33%) |
Oct 11, 2016 | 66.28 | 66.56 | 64.06 | 64.89 | 273,393 | -1.71(-2.56%) |
Oct 10, 2016 | 66.88 | 68.60 | 66.58 | 66.60 | 350,102 | +0.09(+0.13%) |
Oct 07, 2016 | 67.98 | 68.28 | 65.97 | 66.51 | 427,048 | -1.86(-2.72%) |
Oct 06, 2016 | 67.49 | 68.43 | 66.75 | 68.37 | 372,580 | +0.47(+0.69%) |
Oct 05, 2016 | 67.46 | 69.19 | 66.82 | 67.91 | 312,995 | +1.05(+1.57%) |
Oct 04, 2016 | 66.71 | 67.98 | 66.38 | 66.85 | 244,791 | +0.48(+0.72%) |