Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 79.34 | 79.34 | 79.34 | 0 | +0.54(+0.69%) | |
Dec 29, 2016 | 78.33 | 80.19 | 78.20 | 78.80 | 221,915 | +0.47(+0.60%) |
Dec 28, 2016 | 80.13 | 81.30 | 78.00 | 78.33 | 189,588 | -1.54(-1.93%) |
Dec 27, 2016 | 81.34 | 83.38 | 79.46 | 79.87 | 237,042 | -1.06(-1.31%) |
Dec 23, 2016 | 80.93 | 80.93 | 80.93 | 0 | +5.35(+7.08%) | |
Dec 22, 2016 | 75.99 | 78.99 | 74.80 | 75.58 | 305,401 | -0.03(-0.03%) |
Dec 21, 2016 | 77.27 | 79.40 | 75.50 | 75.61 | 253,486 | -1.56(-2.03%) |
Dec 20, 2016 | 75.96 | 77.36 | 75.14 | 77.17 | 220,796 | +1.71(+2.27%) |
Dec 19, 2016 | 75.00 | 76.99 | 74.80 | 75.46 | 281,304 | +0.26(+0.35%) |
Dec 16, 2016 | 74.01 | 76.54 | 73.33 | 75.20 | 686,037 | +0.40(+0.53%) |
Dec 15, 2016 | 75.48 | 75.48 | 74.30 | 74.80 | 162,776 | -0.04(-0.05%) |
Dec 14, 2016 | 73.42 | 75.39 | 73.02 | 74.84 | 228,645 | +1.28(+1.74%) |
Dec 13, 2016 | 74.40 | 76.15 | 73.39 | 73.56 | 234,911 | -0.49(-0.66%) |
Dec 12, 2016 | 75.17 | 75.68 | 73.03 | 74.05 | 252,133 | -1.80(-2.37%) |
Dec 09, 2016 | 77.28 | 78.36 | 74.61 | 75.85 | 220,483 | -0.72(-0.94%) |
Dec 08, 2016 | 75.92 | 76.82 | 72.23 | 76.57 | 301,240 | +0.37(+0.49%) |
Dec 07, 2016 | 78.84 | 79.13 | 74.95 | 76.20 | 350,149 | -3.63(-4.55%) |
Dec 06, 2016 | 78.35 | 79.94 | 75.66 | 79.83 | 342,725 | +1.93(+2.48%) |
Dec 05, 2016 | 75.72 | 78.36 | 74.65 | 77.90 | 279,492 | +2.70(+3.59%) |
Dec 02, 2016 | 73.99 | 76.96 | 72.51 | 75.20 | 248,955 | +0.85(+1.14%) |
Dec 01, 2016 | 79.00 | 79.10 | 73.51 | 74.35 | 388,769 | -4.61(-5.84%) |
Nov 30, 2016 | 78.73 | 80.00 | 77.81 | 78.96 | 348,115 | +0.82(+1.05%) |
Nov 29, 2016 | 77.23 | 79.50 | 75.95 | 78.14 | 310,233 | +0.66(+0.85%) |
Nov 28, 2016 | 78.66 | 79.76 | 76.54 | 77.48 | 332,426 | -2.18(-2.74%) |
Nov 25, 2016 | 79.59 | 79.95 | 77.68 | 79.66 | 110,229 | -0.13(-0.16%) |
Nov 23, 2016 | 79.79 | 79.79 | 79.79 | 0 | +2.61(+3.38%) | |
Nov 22, 2016 | 79.03 | 79.03 | 75.08 | 77.18 | 370,250 | -1.81(-2.29%) |
Nov 21, 2016 | 79.20 | 79.74 | 77.94 | 78.99 | 265,206 | +0.27(+0.34%) |
Nov 18, 2016 | 78.30 | 79.30 | 76.86 | 78.72 | 376,216 | +0.54(+0.69%) |
Nov 17, 2016 | 76.38 | 78.12 | 75.16 | 78.18 | 275,929 | +2.41(+3.18%) |
Nov 16, 2016 | 80.17 | 80.17 | 75.55 | 75.77 | 422,167 | -6.21(-7.58%) |
Nov 15, 2016 | 83.04 | 83.50 | 81.04 | 81.98 | 361,176 | -1.14(-1.37%) |
Nov 14, 2016 | 79.55 | 84.04 | 78.78 | 83.12 | 449,063 | +3.62(+4.55%) |
Nov 11, 2016 | 83.81 | 85.09 | 77.72 | 79.50 | 698,059 | -4.72(-5.60%) |
Nov 10, 2016 | 84.01 | 87.78 | 82.37 | 84.22 | 662,167 | +2.49(+3.05%) |
Nov 09, 2016 | 76.63 | 81.84 | 75.27 | 81.73 | 1,271,631 | +8.62(+11.79%) |
Nov 08, 2016 | 74.60 | 74.60 | 71.04 | 73.11 | 478,752 | -1.48(-1.98%) |
Nov 07, 2016 | 75.76 | 78.26 | 72.86 | 74.59 | 464,279 | -0.37(-0.49%) |
Nov 04, 2016 | 71.27 | 76.09 | 70.53 | 74.96 | 559,072 | +3.86(+5.43%) |
Nov 03, 2016 | 70.37 | 72.12 | 65.84 | 71.10 | 952,518 | +3.00(+4.41%) |
Nov 02, 2016 | 70.80 | 71.65 | 66.80 | 68.10 | 1,971,235 | +10.86(+18.97%) |
Nov 01, 2016 | 55.84 | 57.69 | 54.70 | 57.24 | 440,059 | +1.36(+2.43%) |
Oct 31, 2016 | 59.87 | 61.08 | 55.85 | 55.88 | 616,691 | -4.94(-8.12%) |
Oct 28, 2016 | 61.74 | 64.25 | 60.00 | 60.82 | 376,708 | -1.45(-2.33%) |
Oct 27, 2016 | 63.46 | 65.04 | 62.09 | 62.27 | 205,060 | -0.96(-1.52%) |
Oct 26, 2016 | 63.96 | 65.07 | 62.27 | 63.23 | 238,168 | -1.29(-2.00%) |
Oct 25, 2016 | 64.57 | 66.00 | 63.69 | 64.52 | 198,125 | -0.41(-0.63%) |
Oct 24, 2016 | 64.98 | 66.99 | 64.46 | 64.93 | 202,870 | -0.05(-0.08%) |
Oct 21, 2016 | 65.62 | 66.06 | 64.66 | 64.98 | 176,385 | -0.50(-0.76%) |
Oct 20, 2016 | 64.94 | 67.09 | 64.61 | 65.48 | 235,109 | -0.12(-0.18%) |
Oct 19, 2016 | 65.44 | 66.32 | 64.49 | 65.60 | 147,941 | +0.53(+0.81%) |
Oct 18, 2016 | 63.35 | 68.20 | 63.15 | 65.07 | 429,940 | +2.20(+3.50%) |
Oct 17, 2016 | 63.90 | 64.12 | 61.46 | 62.87 | 275,024 | -0.90(-1.41%) |
Oct 14, 2016 | 63.84 | 64.92 | 62.69 | 63.77 | 210,629 | +0.21(+0.33%) |
Oct 13, 2016 | 62.70 | 64.86 | 61.02 | 63.56 | 200,287 | +0.20(+0.32%) |
Oct 12, 2016 | 64.90 | 65.96 | 62.19 | 63.36 | 362,557 | -1.34(-2.07%) |
Oct 11, 2016 | 66.53 | 68.11 | 64.20 | 64.70 | 348,847 | -2.58(-3.83%) |
Oct 10, 2016 | 64.44 | 68.28 | 64.35 | 67.28 | 361,820 | +3.35(+5.24%) |
Oct 07, 2016 | 64.35 | 64.93 | 63.19 | 63.93 | 326,688 | -0.47(-0.73%) |
Oct 06, 2016 | 68.62 | 68.62 | 63.94 | 64.40 | 385,581 | -4.66(-6.75%) |
Oct 05, 2016 | 69.51 | 70.76 | 68.72 | 69.06 | 313,711 | -0.08(-0.12%) |
Oct 04, 2016 | 69.34 | 70.90 | 69.01 | 69.14 | 242,839 | -0.39(-0.56%) |