Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.09 | 73.47 | 71.77 | 72.00 | 255,275 | -0.39(-0.54%) |
Nov 29, 2016 | 72.54 | 73.14 | 71.71 | 72.39 | 247,923 | -0.16(-0.21%) |
Nov 28, 2016 | 72.56 | 73.18 | 72.12 | 72.55 | 249,916 | -0.61(-0.84%) |
Nov 25, 2016 | 72.48 | 73.25 | 72.20 | 73.16 | 139,268 | +0.69(+0.95%) |
Nov 23, 2016 | 72.47 | 72.47 | 72.47 | 0 | +1.24(+1.74%) | |
Nov 22, 2016 | 71.13 | 71.76 | 70.45 | 71.23 | 546,547 | +0.54(+0.76%) |
Nov 21, 2016 | 71.17 | 71.44 | 69.45 | 70.70 | 267,293 | -0.10(-0.14%) |
Nov 18, 2016 | 70.32 | 71.16 | 70.24 | 70.79 | 219,737 | +0.11(+0.15%) |
Nov 17, 2016 | 71.45 | 72.59 | 70.46 | 70.69 | 341,079 | -0.30(-0.43%) |
Nov 16, 2016 | 69.92 | 71.22 | 69.48 | 70.99 | 311,507 | +0.65(+0.93%) |
Nov 15, 2016 | 69.37 | 70.52 | 68.37 | 70.34 | 272,574 | +0.95(+1.36%) |
Nov 14, 2016 | 68.53 | 70.25 | 68.25 | 69.39 | 402,130 | +1.48(+2.18%) |
Nov 11, 2016 | 65.64 | 68.19 | 65.32 | 67.91 | 476,148 | +2.08(+3.15%) |
Nov 10, 2016 | 65.14 | 67.08 | 64.82 | 65.84 | 411,883 | +1.61(+2.50%) |
Nov 09, 2016 | 61.43 | 64.61 | 61.43 | 64.23 | 433,356 | +2.08(+3.34%) |
Nov 08, 2016 | 61.59 | 63.06 | 61.01 | 62.15 | 327,692 | +0.31(+0.50%) |
Nov 07, 2016 | 61.67 | 62.42 | 61.20 | 61.84 | 331,551 | +2.09(+3.49%) |
Nov 04, 2016 | 58.79 | 61.03 | 58.52 | 59.76 | 478,697 | +0.90(+1.52%) |
Nov 03, 2016 | 59.76 | 60.15 | 58.74 | 58.86 | 392,810 | -1.11(-1.85%) |
Nov 02, 2016 | 61.37 | 64.02 | 59.78 | 59.97 | 688,328 | -2.28(-3.66%) |
Nov 01, 2016 | 63.57 | 63.96 | 61.63 | 62.25 | 383,997 | -0.90(-1.42%) |
Oct 31, 2016 | 63.57 | 63.65 | 62.98 | 63.15 | 214,294 | -0.19(-0.29%) |
Oct 28, 2016 | 63.22 | 64.31 | 62.69 | 63.33 | 238,771 | +0.18(+0.28%) |
Oct 27, 2016 | 63.87 | 63.87 | 62.31 | 63.16 | 293,478 | -0.33(-0.52%) |
Oct 26, 2016 | 63.42 | 64.45 | 62.82 | 63.49 | 477,727 | -0.43(-0.67%) |
Oct 25, 2016 | 67.21 | 67.78 | 63.87 | 63.92 | 433,729 | -3.44(-5.11%) |
Oct 24, 2016 | 68.97 | 68.97 | 67.03 | 67.36 | 521,211 | -0.30(-0.45%) |
Oct 21, 2016 | 65.80 | 68.12 | 65.47 | 67.66 | 464,344 | +0.84(+1.25%) |
Oct 20, 2016 | 65.82 | 67.23 | 64.85 | 66.82 | 391,321 | +0.72(+1.09%) |
Oct 19, 2016 | 65.77 | 66.97 | 65.15 | 66.10 | 478,632 | +0.50(+0.76%) |
Oct 18, 2016 | 66.74 | 66.84 | 65.42 | 65.60 | 323,046 | +0.02(+0.03%) |
Oct 17, 2016 | 64.60 | 65.91 | 64.17 | 65.58 | 303,842 | +0.83(+1.28%) |
Oct 14, 2016 | 65.21 | 65.52 | 64.23 | 64.75 | 278,624 | +0.28(+0.44%) |
Oct 13, 2016 | 64.03 | 64.78 | 63.19 | 64.47 | 434,137 | -0.60(-0.93%) |
Oct 12, 2016 | 64.92 | 65.76 | 64.14 | 65.08 | 422,653 | +0.21(+0.33%) |
Oct 11, 2016 | 66.24 | 66.53 | 64.02 | 64.86 | 273,534 | -1.71(-2.56%) |
Oct 10, 2016 | 66.85 | 68.56 | 66.55 | 66.57 | 350,283 | +0.09(+0.13%) |
Oct 07, 2016 | 67.94 | 68.24 | 65.93 | 66.48 | 427,268 | -1.86(-2.72%) |
Oct 06, 2016 | 67.45 | 68.40 | 66.71 | 68.34 | 372,772 | +0.47(+0.69%) |
Oct 05, 2016 | 67.42 | 69.16 | 66.78 | 67.87 | 313,156 | +1.05(+1.57%) |
Oct 04, 2016 | 66.67 | 67.94 | 66.34 | 66.82 | 244,917 | +0.48(+0.72%) |
Oct 03, 2016 | 66.53 | 66.84 | 65.65 | 66.34 | 192,703 | -0.88(-1.30%) |
Sep 30, 2016 | 66.16 | 67.62 | 65.71 | 67.22 | 438,391 | +1.77(+2.71%) |
Sep 29, 2016 | 66.39 | 67.10 | 65.43 | 65.45 | 150,200 | -1.22(-1.83%) |
Sep 28, 2016 | 65.99 | 67.17 | 65.72 | 66.66 | 235,927 | +0.95(+1.45%) |
Sep 27, 2016 | 63.85 | 65.81 | 63.82 | 65.71 | 343,139 | +1.78(+2.79%) |
Sep 26, 2016 | 63.92 | 64.76 | 63.56 | 63.93 | 186,102 | -0.56(-0.86%) |
Sep 23, 2016 | 65.28 | 65.71 | 64.45 | 64.48 | 147,630 | -1.11(-1.69%) |
Sep 22, 2016 | 64.38 | 65.76 | 63.89 | 65.59 | 243,643 | +2.12(+3.35%) |
Sep 21, 2016 | 62.62 | 63.53 | 62.01 | 63.47 | 241,818 | +1.27(+2.04%) |
Sep 20, 2016 | 63.43 | 63.52 | 62.20 | 62.20 | 288,890 | -0.46(-0.73%) |
Sep 19, 2016 | 62.36 | 63.77 | 62.05 | 62.66 | 207,322 | +0.75(+1.21%) |
Sep 16, 2016 | 63.30 | 63.35 | 61.61 | 61.91 | 742,764 | -1.71(-2.70%) |
Sep 15, 2016 | 62.73 | 63.89 | 61.81 | 63.62 | 324,617 | +0.90(+1.43%) |
Sep 14, 2016 | 62.55 | 63.16 | 62.02 | 62.73 | 355,463 | +0.40(+0.64%) |
Sep 13, 2016 | 62.01 | 62.85 | 61.78 | 62.33 | 488,689 | -0.43(-0.68%) |
Sep 12, 2016 | 61.47 | 62.86 | 60.71 | 62.76 | 765,658 | +0.70(+1.13%) |
Sep 09, 2016 | 65.53 | 65.99 | 61.82 | 62.06 | 596,530 | -4.31(-6.50%) |
Sep 08, 2016 | 67.24 | 67.31 | 65.53 | 66.37 | 434,765 | -1.21(-1.79%) |
Sep 07, 2016 | 70.92 | 71.15 | 67.44 | 67.58 | 1,282,142 | -4.64(-6.43%) |
Sep 06, 2016 | 73.15 | 73.43 | 71.18 | 72.22 | 164,246 | -0.80(-1.09%) |
Sep 02, 2016 | 72.39 | 73.02 | 73.02 | 73.02 | 196,081 | +1.31(+1.83%) |