Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.82 | 74.97 | 73.04 | 73.10 | 523,311 | -1.54(-2.06%) |
Nov 29, 2016 | 73.23 | 74.93 | 73.20 | 74.64 | 361,888 | +0.31(+0.42%) |
Nov 28, 2016 | 74.22 | 74.72 | 73.60 | 74.33 | 272,680 | +0.01(+0.01%) |
Nov 25, 2016 | 73.66 | 74.33 | 73.03 | 74.32 | 109,155 | +0.86(+1.17%) |
Nov 23, 2016 | 73.46 | 73.46 | 73.46 | 0 | +0.21(+0.29%) | |
Nov 22, 2016 | 71.70 | 73.29 | 71.31 | 73.25 | 310,161 | +1.65(+2.30%) |
Nov 21, 2016 | 70.97 | 71.64 | 70.43 | 71.60 | 380,122 | +1.23(+1.75%) |
Nov 18, 2016 | 69.94 | 70.73 | 69.64 | 70.37 | 425,426 | +0.39(+0.56%) |
Nov 17, 2016 | 70.07 | 70.74 | 69.30 | 69.98 | 514,144 | -0.35(-0.49%) |
Nov 16, 2016 | 70.55 | 70.82 | 69.88 | 70.33 | 581,648 | -0.32(-0.45%) |
Nov 15, 2016 | 71.71 | 72.03 | 70.30 | 70.65 | 493,874 | -1.38(-1.92%) |
Nov 14, 2016 | 70.87 | 72.75 | 70.87 | 72.03 | 413,893 | +1.63(+2.31%) |
Nov 11, 2016 | 68.54 | 70.56 | 67.81 | 70.40 | 568,769 | +3.77(+5.66%) |
Nov 10, 2016 | 66.88 | 67.34 | 64.40 | 66.63 | 534,877 | +0.58(+0.87%) |
Nov 09, 2016 | 61.75 | 66.06 | 61.23 | 66.05 | 513,245 | +3.19(+5.07%) |
Nov 08, 2016 | 62.19 | 63.31 | 62.01 | 62.87 | 245,409 | +0.31(+0.50%) |
Nov 07, 2016 | 61.58 | 62.76 | 61.58 | 62.56 | 363,345 | +1.84(+3.03%) |
Nov 04, 2016 | 60.62 | 61.19 | 60.20 | 60.71 | 334,965 | +0.37(+0.62%) |
Nov 03, 2016 | 60.16 | 61.00 | 60.16 | 60.34 | 277,317 | +0.27(+0.46%) |
Nov 02, 2016 | 60.50 | 61.10 | 60.01 | 60.07 | 262,769 | -0.50(-0.83%) |
Nov 01, 2016 | 61.17 | 61.23 | 60.38 | 60.57 | 267,987 | -0.43(-0.71%) |
Oct 31, 2016 | 60.94 | 61.25 | 60.63 | 61.01 | 235,095 | +0.15(+0.25%) |
Oct 28, 2016 | 60.45 | 61.41 | 60.32 | 60.86 | 246,444 | +0.56(+0.92%) |
Oct 27, 2016 | 61.49 | 61.96 | 59.91 | 60.30 | 259,101 | -1.20(-1.94%) |
Oct 26, 2016 | 61.25 | 62.46 | 61.16 | 61.49 | 589,465 | +0.25(+0.40%) |
Oct 25, 2016 | 60.63 | 61.25 | 60.45 | 61.25 | 245,724 | +0.45(+0.74%) |
Oct 24, 2016 | 60.31 | 60.90 | 59.93 | 60.79 | 203,330 | +1.28(+2.16%) |
Oct 21, 2016 | 59.25 | 59.82 | 59.16 | 59.51 | 161,777 | -0.02(-0.03%) |
Oct 20, 2016 | 59.70 | 60.16 | 59.47 | 59.53 | 187,280 | -0.21(-0.36%) |
Oct 19, 2016 | 59.65 | 59.98 | 59.54 | 59.74 | 240,938 | -0.11(-0.18%) |
Oct 18, 2016 | 60.68 | 60.68 | 59.83 | 59.85 | 142,298 | -0.07(-0.12%) |
Oct 17, 2016 | 59.74 | 60.28 | 59.58 | 59.92 | 232,758 | +0.04(+0.06%) |
Oct 14, 2016 | 61.41 | 61.71 | 59.86 | 59.88 | 377,418 | -1.20(-1.96%) |
Oct 13, 2016 | 60.50 | 61.51 | 60.42 | 61.08 | 250,168 | +0.05(+0.09%) |
Oct 12, 2016 | 60.74 | 61.32 | 60.18 | 61.02 | 141,777 | +0.42(+0.69%) |
Oct 11, 2016 | 61.56 | 61.56 | 60.11 | 60.61 | 297,106 | -1.17(-1.90%) |
Oct 10, 2016 | 60.76 | 61.83 | 60.76 | 61.78 | 227,896 | +1.23(+2.02%) |
Oct 07, 2016 | 60.81 | 61.00 | 60.22 | 60.55 | 368,300 | -0.30(-0.49%) |
Oct 06, 2016 | 60.46 | 60.95 | 59.97 | 60.85 | 221,284 | +0.37(+0.61%) |
Oct 05, 2016 | 60.85 | 61.28 | 60.21 | 60.48 | 393,117 | -0.04(-0.06%) |
Oct 04, 2016 | 61.06 | 61.42 | 60.45 | 60.52 | 144,784 | -0.34(-0.56%) |
Oct 03, 2016 | 60.81 | 61.48 | 60.64 | 60.86 | 303,431 | -0.27(-0.45%) |
Sep 30, 2016 | 60.99 | 61.53 | 60.61 | 61.14 | 271,505 | +0.08(+0.13%) |
Sep 29, 2016 | 61.57 | 62.01 | 61.05 | 61.06 | 207,530 | -0.70(-1.13%) |
Sep 28, 2016 | 61.85 | 61.85 | 61.02 | 61.75 | 203,014 | -0.14(-0.23%) |
Sep 27, 2016 | 61.12 | 61.89 | 60.97 | 61.89 | 247,167 | +0.77(+1.25%) |
Sep 26, 2016 | 61.30 | 61.96 | 61.08 | 61.13 | 196,267 | -0.32(-0.52%) |
Sep 23, 2016 | 61.80 | 61.80 | 61.04 | 61.45 | 230,582 | -0.79(-1.27%) |
Sep 22, 2016 | 60.75 | 62.30 | 60.51 | 62.24 | 399,608 | +1.92(+3.19%) |
Sep 21, 2016 | 59.99 | 60.43 | 59.65 | 60.32 | 359,502 | +0.70(+1.17%) |
Sep 20, 2016 | 60.04 | 60.30 | 59.59 | 59.62 | 227,718 | -0.18(-0.29%) |
Sep 19, 2016 | 58.92 | 60.30 | 58.92 | 59.80 | 311,587 | +0.88(+1.50%) |
Sep 16, 2016 | 58.87 | 59.11 | 58.27 | 58.92 | 889,080 | +0.27(+0.47%) |
Sep 15, 2016 | 58.28 | 58.77 | 58.17 | 58.64 | 352,105 | +0.25(+0.42%) |
Sep 14, 2016 | 58.94 | 59.15 | 58.01 | 58.40 | 316,988 | -0.52(-0.88%) |
Sep 13, 2016 | 59.16 | 59.42 | 58.49 | 58.92 | 486,053 | -0.65(-1.09%) |
Sep 12, 2016 | 58.92 | 59.81 | 58.04 | 59.57 | 479,871 | +0.64(+1.09%) |
Sep 09, 2016 | 60.53 | 60.63 | 58.92 | 58.92 | 486,918 | -2.46(-4.01%) |
Sep 08, 2016 | 58.93 | 63.90 | 58.70 | 61.38 | 966,118 | +3.48(+6.01%) |
Sep 07, 2016 | 57.51 | 58.21 | 57.51 | 57.90 | 356,901 | +0.41(+0.72%) |
Sep 06, 2016 | 57.08 | 57.52 | 56.84 | 57.49 | 322,394 | +0.69(+1.21%) |
Sep 02, 2016 | 56.68 | 56.80 | 56.80 | 56.80 | 356,967 | +0.40(+0.70%) |