Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.16 | 74.74 | 73.49 | 73.98 | 357,624 | +0.44(+0.59%) |
Nov 29, 2016 | 73.16 | 73.92 | 72.64 | 73.55 | 162,368 | +0.33(+0.44%) |
Nov 28, 2016 | 73.31 | 73.54 | 72.93 | 73.22 | 185,802 | -0.20(-0.27%) |
Nov 25, 2016 | 73.44 | 73.56 | 73.12 | 73.42 | 108,725 | -0.03(-0.04%) |
Nov 23, 2016 | 73.44 | 73.44 | 73.44 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 73.91 | 73.99 | 72.58 | 73.46 | 531,480 | -0.13(-0.18%) |
Nov 21, 2016 | 72.83 | 73.63 | 72.65 | 73.59 | 253,530 | +0.98(+1.34%) |
Nov 18, 2016 | 71.60 | 72.64 | 70.82 | 72.62 | 463,297 | +1.04(+1.45%) |
Nov 17, 2016 | 72.05 | 72.15 | 71.20 | 71.58 | 306,686 | -0.14(-0.19%) |
Nov 16, 2016 | 71.85 | 72.14 | 71.52 | 71.72 | 244,670 | -0.44(-0.61%) |
Nov 15, 2016 | 72.32 | 72.38 | 71.03 | 72.15 | 299,978 | -0.37(-0.51%) |
Nov 14, 2016 | 69.64 | 72.55 | 69.54 | 72.52 | 351,605 | +3.80(+5.53%) |
Nov 11, 2016 | 67.84 | 68.87 | 67.65 | 68.72 | 1,017,737 | +1.19(+1.76%) |
Nov 10, 2016 | 66.79 | 70.91 | 66.46 | 67.53 | 1,001,026 | +4.55(+7.22%) |
Nov 09, 2016 | 60.74 | 63.63 | 59.88 | 62.99 | 437,202 | +1.63(+2.65%) |
Nov 08, 2016 | 61.01 | 61.74 | 60.72 | 61.36 | 156,032 | +0.27(+0.44%) |
Nov 07, 2016 | 61.51 | 61.58 | 60.65 | 61.09 | 219,612 | +1.14(+1.91%) |
Nov 04, 2016 | 59.75 | 61.24 | 59.31 | 59.95 | 301,221 | +0.54(+0.91%) |
Nov 03, 2016 | 59.24 | 59.74 | 59.06 | 59.41 | 143,223 | +0.33(+0.57%) |
Nov 02, 2016 | 58.67 | 59.54 | 58.67 | 59.07 | 157,603 | +0.26(+0.44%) |
Nov 01, 2016 | 60.75 | 61.05 | 58.66 | 58.81 | 148,039 | -1.74(-2.87%) |
Oct 31, 2016 | 60.12 | 60.75 | 59.85 | 60.55 | 204,220 | +0.61(+1.02%) |
Oct 28, 2016 | 59.42 | 60.45 | 59.13 | 59.94 | 187,523 | +0.43(+0.72%) |
Oct 27, 2016 | 59.84 | 60.05 | 59.35 | 59.51 | 182,458 | -0.56(-0.93%) |
Oct 26, 2016 | 59.80 | 60.86 | 59.78 | 60.07 | 273,565 | -0.08(-0.14%) |
Oct 25, 2016 | 61.80 | 61.92 | 60.01 | 60.15 | 185,808 | -1.77(-2.85%) |
Oct 24, 2016 | 62.04 | 62.13 | 61.01 | 61.92 | 146,165 | +0.83(+1.35%) |
Oct 21, 2016 | 59.68 | 61.48 | 59.50 | 61.09 | 259,022 | +0.75(+1.25%) |
Oct 20, 2016 | 60.94 | 61.45 | 60.21 | 60.34 | 219,714 | -1.12(-1.82%) |
Oct 19, 2016 | 61.61 | 61.91 | 61.27 | 61.45 | 235,191 | -0.05(-0.08%) |
Oct 18, 2016 | 62.06 | 62.06 | 61.10 | 61.50 | 193,487 | +0.19(+0.30%) |
Oct 17, 2016 | 61.08 | 61.51 | 60.60 | 61.31 | 273,395 | +0.12(+0.20%) |
Oct 14, 2016 | 62.19 | 62.64 | 61.14 | 61.19 | 163,990 | -0.61(-0.99%) |
Oct 13, 2016 | 61.95 | 62.22 | 61.26 | 61.80 | 133,892 | -0.91(-1.45%) |
Oct 12, 2016 | 62.59 | 63.26 | 62.13 | 62.72 | 233,622 | +0.11(+0.18%) |
Oct 11, 2016 | 64.65 | 64.65 | 62.29 | 62.60 | 178,910 | -2.45(-3.77%) |
Oct 10, 2016 | 64.16 | 65.13 | 64.12 | 65.06 | 337,661 | +1.23(+1.92%) |
Oct 07, 2016 | 65.27 | 65.27 | 63.59 | 63.83 | 224,538 | -1.53(-2.35%) |
Oct 06, 2016 | 64.87 | 65.56 | 64.27 | 65.37 | 193,176 | +0.34(+0.53%) |
Oct 05, 2016 | 63.94 | 65.76 | 63.63 | 65.02 | 293,706 | +1.31(+2.06%) |
Oct 04, 2016 | 63.92 | 64.60 | 63.47 | 63.71 | 143,726 | -0.19(-0.29%) |
Oct 03, 2016 | 64.03 | 64.51 | 63.73 | 63.90 | 194,450 | -0.43(-0.66%) |
Sep 30, 2016 | 63.70 | 64.79 | 63.37 | 64.32 | 261,634 | +0.89(+1.41%) |
Sep 29, 2016 | 63.88 | 64.23 | 63.26 | 63.43 | 132,207 | -0.53(-0.83%) |
Sep 28, 2016 | 63.04 | 63.99 | 62.87 | 63.96 | 107,422 | +0.96(+1.52%) |
Sep 27, 2016 | 62.56 | 63.05 | 62.10 | 63.00 | 190,701 | +0.45(+0.71%) |
Sep 26, 2016 | 62.62 | 63.21 | 62.58 | 62.56 | 130,521 | -0.51(-0.81%) |
Sep 23, 2016 | 64.10 | 64.31 | 63.05 | 63.07 | 185,824 | -1.49(-2.30%) |
Sep 22, 2016 | 64.12 | 64.65 | 63.96 | 64.56 | 248,790 | +1.16(+1.83%) |
Sep 21, 2016 | 62.99 | 63.76 | 62.80 | 63.39 | 256,275 | +0.84(+1.34%) |
Sep 20, 2016 | 63.68 | 63.68 | 62.53 | 62.56 | 204,562 | -0.63(-1.00%) |
Sep 19, 2016 | 63.80 | 64.26 | 62.95 | 63.19 | 273,034 | -0.38(-0.60%) |
Sep 16, 2016 | 63.28 | 63.83 | 63.02 | 63.57 | 674,454 | +0.05(+0.07%) |
Sep 15, 2016 | 62.62 | 63.53 | 62.10 | 63.52 | 185,774 | +0.90(+1.44%) |
Sep 14, 2016 | 62.89 | 63.05 | 62.27 | 62.62 | 292,541 | -0.20(-0.32%) |
Sep 13, 2016 | 63.36 | 63.85 | 62.77 | 62.82 | 397,994 | -1.28(-2.00%) |
Sep 12, 2016 | 62.43 | 64.32 | 62.08 | 64.10 | 377,733 | +1.26(+2.01%) |
Sep 09, 2016 | 64.11 | 64.19 | 62.10 | 62.84 | 351,427 | -1.91(-2.95%) |
Sep 08, 2016 | 65.23 | 65.54 | 64.58 | 64.75 | 212,563 | -0.65(-0.99%) |
Sep 07, 2016 | 64.70 | 65.60 | 64.51 | 65.40 | 579,793 | +0.76(+1.18%) |
Sep 06, 2016 | 66.23 | 66.37 | 64.46 | 64.64 | 240,038 | -1.48(-2.24%) |
Sep 02, 2016 | 66.29 | 66.12 | 66.12 | 66.12 | 308,645 | +0.34(+0.52%) |