Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 70.33 | 70.33 | 70.33 | 0 | -0.72(-1.01%) | |
Dec 29, 2016 | 71.28 | 71.60 | 70.83 | 71.04 | 927,670 | +0.05(+0.06%) |
Dec 28, 2016 | 71.80 | 71.96 | 70.96 | 71.00 | 1,328,409 | -0.93(-1.29%) |
Dec 27, 2016 | 72.02 | 72.19 | 71.71 | 71.93 | 1,222,208 | -0.14(-0.19%) |
Dec 23, 2016 | 72.06 | 72.06 | 72.06 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 72.06 | 72.56 | 71.53 | 72.43 | 2,504,543 | +0.61(+0.84%) |
Dec 21, 2016 | 71.30 | 71.99 | 71.14 | 71.83 | 2,144,958 | +0.45(+0.63%) |
Dec 20, 2016 | 70.56 | 71.39 | 70.24 | 71.37 | 2,421,048 | +1.24(+1.77%) |
Dec 19, 2016 | 70.40 | 70.62 | 69.72 | 70.13 | 2,651,287 | +0.14(+0.20%) |
Dec 16, 2016 | 70.78 | 71.25 | 69.90 | 70.00 | 4,521,356 | -1.33(-1.87%) |
Dec 15, 2016 | 71.62 | 72.21 | 70.79 | 71.33 | 3,454,234 | -0.35(-0.49%) |
Dec 14, 2016 | 72.44 | 72.97 | 71.53 | 71.68 | 3,372,889 | -0.71(-0.98%) |
Dec 13, 2016 | 72.03 | 72.89 | 72.03 | 72.39 | 2,370,318 | +0.46(+0.64%) |
Dec 12, 2016 | 73.28 | 73.29 | 71.57 | 71.93 | 3,054,967 | -1.36(-1.86%) |
Dec 09, 2016 | 73.01 | 73.41 | 72.79 | 73.29 | 1,760,750 | +0.39(+0.53%) |
Dec 08, 2016 | 72.17 | 72.93 | 71.99 | 72.90 | 2,221,405 | +0.88(+1.23%) |
Dec 07, 2016 | 71.56 | 72.64 | 71.28 | 72.02 | 2,760,989 | +0.80(+1.12%) |
Dec 06, 2016 | 71.17 | 71.35 | 70.66 | 71.22 | 2,711,131 | +0.28(+0.39%) |
Dec 05, 2016 | 70.23 | 71.37 | 69.88 | 70.94 | 2,997,209 | +1.21(+1.74%) |
Dec 02, 2016 | 69.99 | 70.54 | 69.58 | 69.73 | 2,183,337 | -0.06(-0.09%) |
Dec 01, 2016 | 71.19 | 71.31 | 69.23 | 69.79 | 2,380,336 | -1.65(-2.30%) |
Nov 30, 2016 | 72.48 | 73.21 | 71.41 | 71.44 | 2,764,219 | -0.84(-1.16%) |
Nov 29, 2016 | 72.24 | 72.67 | 71.94 | 72.28 | 1,792,487 | +0.16(+0.22%) |
Nov 28, 2016 | 71.87 | 72.91 | 71.60 | 72.12 | 1,699,287 | +0.12(+0.17%) |
Nov 25, 2016 | 71.40 | 72.12 | 71.40 | 72.00 | 911,780 | +0.80(+1.12%) |
Nov 23, 2016 | 71.20 | 71.20 | 71.20 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 71.31 | 71.43 | 70.91 | 71.16 | 1,817,717 | -0.08(-0.12%) |
Nov 21, 2016 | 70.86 | 71.61 | 70.93 | 71.24 | 1,423,398 | +0.38(+0.53%) |
Nov 18, 2016 | 71.28 | 71.44 | 70.83 | 70.86 | 2,209,936 | -0.64(-0.90%) |
Nov 17, 2016 | 70.93 | 71.94 | 70.34 | 71.51 | 2,529,997 | +1.01(+1.43%) |
Nov 16, 2016 | 71.07 | 71.23 | 70.17 | 70.50 | 2,462,214 | -0.68(-0.95%) |
Nov 15, 2016 | 71.56 | 72.31 | 71.05 | 71.18 | 3,101,873 | +0.14(+0.19%) |
Nov 14, 2016 | 71.71 | 71.73 | 70.66 | 71.04 | 2,153,141 | -0.70(-0.97%) |
Nov 11, 2016 | 71.42 | 72.31 | 70.60 | 71.73 | 2,502,072 | +0.14(+0.19%) |
Nov 10, 2016 | 73.38 | 73.41 | 71.50 | 71.60 | 3,117,756 | -2.00(-2.71%) |
Nov 09, 2016 | 72.23 | 73.71 | 71.17 | 73.59 | 2,711,385 | +0.07(+0.10%) |
Nov 08, 2016 | 73.65 | 74.17 | 73.36 | 73.52 | 2,113,005 | -0.23(-0.31%) |
Nov 07, 2016 | 73.30 | 73.94 | 72.50 | 73.75 | 1,832,552 | +1.41(+1.95%) |
Nov 04, 2016 | 72.87 | 73.66 | 72.33 | 72.34 | 2,083,144 | -0.50(-0.69%) |
Nov 03, 2016 | 74.44 | 74.54 | 72.72 | 72.84 | 4,048,627 | -1.86(-2.49%) |
Nov 02, 2016 | 76.23 | 77.47 | 74.30 | 74.70 | 7,455,481 | -4.30(-5.45%) |
Nov 01, 2016 | 79.96 | 80.17 | 78.56 | 79.00 | 2,163,570 | -0.76(-0.95%) |
Oct 31, 2016 | 79.20 | 80.30 | 79.08 | 79.76 | 1,925,864 | +0.66(+0.83%) |
Oct 28, 2016 | 78.85 | 79.57 | 78.74 | 79.10 | 1,551,107 | +0.45(+0.57%) |
Oct 27, 2016 | 78.84 | 78.86 | 78.07 | 78.66 | 1,130,924 | +0.15(+0.19%) |
Oct 26, 2016 | 78.63 | 78.95 | 78.34 | 78.51 | 1,625,619 | -0.38(-0.49%) |
Oct 25, 2016 | 79.41 | 79.66 | 78.83 | 78.89 | 1,370,633 | -0.41(-0.52%) |
Oct 24, 2016 | 79.13 | 79.42 | 78.92 | 79.31 | 1,766,141 | +0.11(+0.14%) |
Oct 21, 2016 | 78.81 | 79.30 | 78.22 | 79.20 | 1,668,392 | +0.19(+0.24%) |
Oct 20, 2016 | 80.03 | 80.28 | 78.87 | 79.00 | 1,889,518 | -1.19(-1.48%) |
Oct 19, 2016 | 80.19 | 80.46 | 79.84 | 80.19 | 1,294,580 | -0.06(-0.08%) |
Oct 18, 2016 | 80.56 | 80.64 | 80.17 | 80.26 | 1,210,037 | +0.12(+0.15%) |
Oct 17, 2016 | 79.83 | 80.57 | 79.83 | 80.14 | 1,420,897 | +0.19(+0.24%) |
Oct 14, 2016 | 80.09 | 81.01 | 79.80 | 79.95 | 2,403,371 | -0.75(-0.93%) |
Oct 13, 2016 | 79.98 | 81.04 | 79.76 | 80.70 | 1,341,012 | -0.03(-0.03%) |
Oct 12, 2016 | 80.12 | 81.09 | 79.85 | 80.72 | 1,504,129 | +0.82(+1.03%) |
Oct 11, 2016 | 79.96 | 80.26 | 79.64 | 79.90 | 1,487,189 | -0.23(-0.29%) |
Oct 10, 2016 | 80.76 | 80.97 | 80.00 | 80.13 | 1,361,625 | -0.27(-0.34%) |
Oct 07, 2016 | 80.81 | 81.04 | 79.88 | 80.40 | 834,245 | -0.44(-0.54%) |
Oct 06, 2016 | 80.35 | 81.24 | 80.28 | 80.84 | 1,145,880 | +0.33(+0.41%) |
Oct 05, 2016 | 80.06 | 80.70 | 79.96 | 80.51 | 1,391,782 | +0.48(+0.59%) |
Oct 04, 2016 | 80.95 | 80.98 | 79.84 | 80.04 | 984,647 | -0.59(-0.73%) |