Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 77.13 | 77.13 | 77.13 | 0 | -1.37(-1.75%) | |
Dec 29, 2016 | 78.86 | 79.33 | 78.05 | 78.50 | 1,501,122 | -0.22(-0.27%) |
Dec 28, 2016 | 79.39 | 79.58 | 78.32 | 78.72 | 1,341,965 | -0.69(-0.86%) |
Dec 27, 2016 | 79.31 | 80.07 | 79.08 | 79.40 | 1,273,105 | +0.40(+0.51%) |
Dec 23, 2016 | 79.00 | 79.00 | 79.00 | 0 | +0.86(+1.10%) | |
Dec 22, 2016 | 78.09 | 78.49 | 77.54 | 78.14 | 1,232,316 | +0.13(+0.16%) |
Dec 21, 2016 | 77.85 | 78.52 | 77.49 | 78.01 | 2,227,817 | +0.16(+0.20%) |
Dec 20, 2016 | 77.95 | 78.60 | 77.62 | 77.86 | 2,264,979 | +0.00(+0.00%) |
Dec 19, 2016 | 77.67 | 78.86 | 77.51 | 77.86 | 2,243,929 | -0.01(-0.01%) |
Dec 16, 2016 | 79.75 | 79.81 | 77.53 | 77.86 | 4,174,602 | -1.96(-2.45%) |
Dec 15, 2016 | 79.64 | 80.91 | 79.07 | 79.82 | 4,041,569 | +0.79(+1.00%) |
Dec 14, 2016 | 78.94 | 79.99 | 78.33 | 79.03 | 2,627,990 | -0.06(-0.07%) |
Dec 13, 2016 | 78.80 | 80.89 | 78.80 | 79.09 | 3,514,049 | +0.14(+0.17%) |
Dec 12, 2016 | 77.25 | 78.96 | 76.89 | 78.95 | 4,009,824 | +1.83(+2.37%) |
Dec 09, 2016 | 76.20 | 77.43 | 76.20 | 77.12 | 2,117,734 | +0.95(+1.25%) |
Dec 08, 2016 | 76.42 | 76.97 | 75.80 | 76.17 | 3,518,751 | -0.17(-0.22%) |
Dec 07, 2016 | 75.26 | 76.49 | 74.84 | 76.34 | 3,359,169 | +1.06(+1.40%) |
Dec 06, 2016 | 76.02 | 76.42 | 74.92 | 75.28 | 2,352,395 | -0.57(-0.75%) |
Dec 05, 2016 | 74.59 | 76.22 | 73.94 | 75.85 | 2,554,345 | +1.56(+2.10%) |
Dec 02, 2016 | 74.08 | 74.89 | 72.21 | 74.29 | 4,180,296 | +0.27(+0.37%) |
Dec 01, 2016 | 77.57 | 77.64 | 73.61 | 74.02 | 5,024,140 | -3.58(-4.62%) |
Nov 30, 2016 | 79.61 | 79.69 | 77.51 | 77.60 | 3,489,655 | -2.09(-2.62%) |
Nov 29, 2016 | 77.32 | 80.00 | 77.30 | 79.69 | 3,448,161 | +2.59(+3.35%) |
Nov 28, 2016 | 77.78 | 77.91 | 76.91 | 77.10 | 2,381,593 | -0.43(-0.56%) |
Nov 25, 2016 | 77.54 | 78.27 | 76.92 | 77.53 | 797,341 | -0.18(-0.23%) |
Nov 23, 2016 | 77.71 | 77.71 | 77.71 | 0 | +1.57(+2.06%) | |
Nov 22, 2016 | 76.90 | 76.93 | 75.34 | 76.14 | 2,795,175 | -0.50(-0.65%) |
Nov 21, 2016 | 77.43 | 77.54 | 75.96 | 76.64 | 3,126,271 | -0.71(-0.92%) |
Nov 18, 2016 | 78.15 | 78.94 | 77.13 | 77.36 | 3,247,695 | -0.62(-0.79%) |
Nov 17, 2016 | 77.13 | 78.51 | 76.92 | 77.97 | 2,699,183 | +0.77(+1.00%) |
Nov 16, 2016 | 75.99 | 77.31 | 75.44 | 77.20 | 2,506,865 | +1.18(+1.56%) |
Nov 15, 2016 | 75.41 | 76.80 | 75.41 | 76.01 | 2,695,017 | +1.21(+1.62%) |
Nov 14, 2016 | 75.87 | 76.46 | 74.56 | 74.80 | 5,149,444 | -1.05(-1.38%) |
Nov 11, 2016 | 74.23 | 76.33 | 73.97 | 75.85 | 4,124,674 | +0.65(+0.86%) |
Nov 10, 2016 | 78.32 | 78.40 | 74.61 | 75.20 | 5,643,708 | -2.60(-3.34%) |
Nov 09, 2016 | 77.10 | 79.11 | 76.83 | 77.80 | 4,540,818 | -2.01(-2.52%) |
Nov 08, 2016 | 79.38 | 80.74 | 79.01 | 79.80 | 2,244,623 | +0.40(+0.51%) |
Nov 07, 2016 | 79.41 | 80.33 | 78.67 | 79.40 | 3,830,191 | +0.84(+1.07%) |
Nov 04, 2016 | 78.30 | 80.03 | 77.39 | 78.56 | 4,793,793 | -0.29(-0.37%) |
Nov 03, 2016 | 77.48 | 80.59 | 77.48 | 78.85 | 7,363,025 | +1.37(+1.77%) |
Nov 02, 2016 | 77.20 | 80.23 | 76.25 | 77.48 | 9,650,171 | +1.25(+1.64%) |
Nov 01, 2016 | 77.01 | 77.13 | 75.58 | 76.23 | 7,375,145 | -0.67(-0.87%) |
Oct 31, 2016 | 77.99 | 78.48 | 75.83 | 76.90 | 5,493,728 | -0.91(-1.17%) |
Oct 28, 2016 | 79.11 | 79.74 | 76.92 | 77.81 | 7,080,300 | -3.20(-3.95%) |
Oct 27, 2016 | 81.56 | 82.68 | 80.89 | 81.01 | 3,226,645 | +0.14(+0.17%) |
Oct 26, 2016 | 81.23 | 82.37 | 80.79 | 80.87 | 2,068,805 | -0.35(-0.43%) |
Oct 25, 2016 | 82.45 | 83.04 | 81.17 | 81.22 | 2,883,190 | -1.19(-1.44%) |
Oct 24, 2016 | 80.22 | 82.62 | 80.09 | 82.41 | 3,111,067 | +1.25(+1.54%) |
Oct 21, 2016 | 80.45 | 81.27 | 80.30 | 81.16 | 2,765,384 | +0.34(+0.42%) |
Oct 20, 2016 | 80.99 | 81.11 | 79.91 | 80.81 | 2,520,558 | -0.23(-0.29%) |
Oct 19, 2016 | 82.48 | 82.61 | 80.91 | 81.05 | 2,317,957 | -1.22(-1.49%) |
Oct 18, 2016 | 81.46 | 82.65 | 81.39 | 82.27 | 2,231,323 | +1.66(+2.05%) |
Oct 17, 2016 | 81.06 | 81.50 | 80.46 | 80.62 | 2,023,821 | -0.26(-0.33%) |
Oct 14, 2016 | 80.65 | 82.24 | 80.65 | 80.88 | 2,714,466 | +0.81(+1.02%) |
Oct 13, 2016 | 80.39 | 80.81 | 79.11 | 80.07 | 3,098,375 | -0.75(-0.93%) |
Oct 12, 2016 | 83.27 | 83.27 | 80.46 | 80.82 | 2,445,785 | -0.82(-1.01%) |
Oct 11, 2016 | 82.95 | 83.05 | 81.43 | 81.65 | 2,357,624 | -1.34(-1.62%) |
Oct 10, 2016 | 82.33 | 83.16 | 82.12 | 82.99 | 2,326,272 | +0.91(+1.11%) |
Oct 07, 2016 | 83.30 | 83.43 | 81.71 | 82.08 | 3,141,881 | -0.75(-0.91%) |
Oct 06, 2016 | 83.78 | 83.87 | 82.12 | 82.83 | 3,256,645 | -0.87(-1.04%) |
Oct 05, 2016 | 83.79 | 83.98 | 83.21 | 83.70 | 2,003,176 | -0.09(-0.11%) |
Oct 04, 2016 | 84.15 | 84.29 | 83.36 | 83.79 | 1,761,204 | +0.15(+0.18%) |