Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 68.34 | 68.34 | 68.34 | 0 | -0.57(-0.82%) | |
Dec 29, 2016 | 69.12 | 69.61 | 68.39 | 68.91 | 86,471 | +0.06(+0.09%) |
Dec 28, 2016 | 69.44 | 70.22 | 68.36 | 68.84 | 139,551 | -0.55(-0.79%) |
Dec 27, 2016 | 68.44 | 69.75 | 68.44 | 69.39 | 116,666 | +0.26(+0.37%) |
Dec 23, 2016 | 69.13 | 69.13 | 69.13 | 0 | +0.68(+0.99%) | |
Dec 22, 2016 | 69.66 | 69.75 | 66.73 | 68.46 | 404,571 | -1.16(-1.67%) |
Dec 21, 2016 | 73.09 | 74.19 | 69.41 | 69.62 | 633,337 | -8.44(-10.82%) |
Dec 20, 2016 | 78.71 | 78.93 | 77.43 | 78.06 | 119,108 | -0.16(-0.21%) |
Dec 19, 2016 | 78.94 | 80.87 | 77.95 | 78.23 | 145,370 | -0.49(-0.63%) |
Dec 16, 2016 | 78.54 | 79.82 | 78.43 | 78.72 | 316,616 | -0.07(-0.09%) |
Dec 15, 2016 | 78.51 | 78.97 | 78.11 | 78.80 | 77,393 | +0.53(+0.68%) |
Dec 14, 2016 | 79.80 | 79.80 | 78.22 | 78.27 | 92,559 | -1.36(-1.71%) |
Dec 13, 2016 | 81.53 | 81.76 | 79.79 | 79.63 | 73,333 | -1.64(-2.02%) |
Dec 12, 2016 | 80.75 | 81.96 | 80.18 | 81.27 | 78,198 | +0.33(+0.41%) |
Dec 09, 2016 | 82.14 | 82.39 | 80.78 | 80.94 | 118,488 | -0.66(-0.81%) |
Dec 08, 2016 | 80.95 | 82.42 | 80.34 | 81.60 | 108,281 | +0.54(+0.67%) |
Dec 07, 2016 | 80.47 | 81.28 | 79.49 | 81.06 | 67,677 | +0.94(+1.18%) |
Dec 06, 2016 | 78.94 | 80.37 | 78.37 | 80.12 | 83,491 | +1.00(+1.26%) |
Dec 05, 2016 | 78.46 | 79.43 | 78.38 | 79.12 | 74,297 | +0.93(+1.18%) |
Dec 02, 2016 | 78.42 | 79.81 | 77.89 | 78.19 | 55,097 | -0.21(-0.27%) |
Dec 01, 2016 | 77.83 | 79.96 | 77.82 | 78.40 | 272,287 | +1.21(+1.57%) |
Nov 30, 2016 | 76.93 | 78.48 | 76.93 | 77.19 | 147,985 | +1.19(+1.57%) |
Nov 29, 2016 | 76.06 | 76.50 | 75.20 | 76.00 | 107,951 | -0.53(-0.69%) |
Nov 28, 2016 | 76.53 | 77.94 | 75.56 | 76.53 | 263,315 | +1.84(+2.46%) |
Nov 25, 2016 | 74.08 | 74.99 | 73.68 | 74.69 | 52,473 | +0.80(+1.08%) |
Nov 23, 2016 | 73.90 | 73.90 | 73.90 | 0 | +1.52(+2.10%) | |
Nov 22, 2016 | 72.36 | 72.61 | 71.52 | 72.38 | 157,923 | -0.02(-0.03%) |
Nov 21, 2016 | 72.16 | 72.61 | 70.93 | 72.39 | 115,110 | +0.05(+0.08%) |
Nov 18, 2016 | 72.36 | 72.59 | 71.84 | 72.34 | 126,134 | -0.05(-0.08%) |
Nov 17, 2016 | 72.29 | 72.43 | 70.89 | 72.39 | 109,338 | +0.10(+0.14%) |
Nov 16, 2016 | 71.11 | 72.39 | 70.60 | 72.29 | 85,776 | +0.51(+0.71%) |
Nov 15, 2016 | 71.20 | 71.98 | 71.12 | 71.78 | 68,666 | +0.50(+0.71%) |
Nov 14, 2016 | 71.70 | 72.54 | 69.78 | 71.28 | 127,925 | -0.38(-0.52%) |
Nov 11, 2016 | 71.65 | 71.75 | 69.75 | 71.65 | 220,496 | -0.10(-0.14%) |
Nov 10, 2016 | 71.70 | 72.11 | 70.31 | 71.75 | 344,513 | +0.86(+1.21%) |
Nov 09, 2016 | 69.89 | 72.39 | 68.00 | 70.90 | 173,915 | +0.55(+0.78%) |
Nov 08, 2016 | 70.38 | 71.07 | 69.03 | 70.35 | 80,285 | -0.29(-0.41%) |
Nov 07, 2016 | 71.22 | 72.27 | 70.26 | 70.64 | 71,663 | +0.59(+0.85%) |
Nov 04, 2016 | 69.47 | 71.63 | 69.46 | 70.05 | 144,068 | +0.73(+1.05%) |
Nov 03, 2016 | 70.04 | 70.05 | 69.12 | 69.32 | 44,664 | -0.77(-1.09%) |
Nov 02, 2016 | 70.52 | 71.21 | 69.74 | 70.08 | 64,272 | -0.46(-0.65%) |
Nov 01, 2016 | 71.35 | 71.35 | 70.04 | 70.54 | 91,627 | -0.91(-1.28%) |
Oct 31, 2016 | 71.70 | 71.88 | 71.11 | 71.45 | 150,240 | -0.08(-0.11%) |
Oct 28, 2016 | 70.97 | 71.88 | 70.97 | 71.53 | 58,972 | +0.26(+0.37%) |
Oct 27, 2016 | 71.32 | 71.64 | 70.22 | 71.27 | 76,797 | +0.03(+0.04%) |
Oct 26, 2016 | 71.07 | 71.92 | 70.96 | 71.24 | 112,971 | -0.29(-0.41%) |
Oct 25, 2016 | 71.41 | 72.07 | 71.24 | 71.53 | 140,992 | -0.10(-0.14%) |
Oct 24, 2016 | 72.11 | 72.13 | 71.44 | 71.63 | 121,655 | +0.25(+0.35%) |
Oct 21, 2016 | 69.60 | 71.53 | 69.60 | 71.39 | 102,846 | +1.19(+1.69%) |
Oct 20, 2016 | 70.96 | 71.25 | 69.73 | 70.20 | 121,248 | -0.99(-1.38%) |
Oct 19, 2016 | 71.85 | 71.85 | 71.08 | 71.19 | 143,121 | -0.36(-0.50%) |
Oct 18, 2016 | 71.43 | 71.84 | 70.70 | 71.54 | 129,729 | +0.78(+1.10%) |
Oct 17, 2016 | 71.84 | 71.86 | 70.61 | 70.77 | 141,344 | -0.79(-1.11%) |
Oct 14, 2016 | 71.43 | 72.30 | 70.88 | 71.56 | 231,701 | +1.36(+1.94%) |
Oct 13, 2016 | 67.89 | 73.25 | 67.14 | 70.20 | 709,211 | +6.96(+11.01%) |
Oct 12, 2016 | 64.45 | 64.67 | 63.07 | 63.24 | 121,494 | -1.28(-1.98%) |
Oct 11, 2016 | 64.99 | 65.16 | 63.35 | 64.52 | 109,356 | -0.92(-1.41%) |
Oct 10, 2016 | 65.47 | 66.21 | 64.05 | 65.44 | 183,081 | +0.39(+0.60%) |
Oct 07, 2016 | 66.76 | 66.76 | 64.99 | 65.05 | 53,750 | -1.62(-2.42%) |
Oct 06, 2016 | 66.71 | 66.85 | 66.14 | 66.66 | 146,034 | +0.04(+0.05%) |
Oct 05, 2016 | 67.17 | 67.89 | 66.32 | 66.62 | 113,266 | -0.07(-0.11%) |
Oct 04, 2016 | 67.55 | 68.12 | 66.41 | 66.70 | 47,622 | -0.53(-0.79%) |