Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.71 | 76.52 | 74.95 | 75.63 | 531,266 | +0.04(+0.06%) |
Nov 29, 2016 | 75.13 | 76.93 | 75.11 | 75.58 | 672,679 | +0.94(+1.25%) |
Nov 28, 2016 | 77.90 | 77.90 | 74.62 | 74.65 | 853,058 | -2.86(-3.69%) |
Nov 25, 2016 | 77.74 | 77.85 | 76.76 | 77.51 | 182,146 | +0.05(+0.07%) |
Nov 23, 2016 | 77.46 | 77.46 | 77.46 | 0 | -1.62(-2.04%) | |
Nov 22, 2016 | 79.50 | 80.09 | 77.69 | 79.07 | 290,951 | +0.44(+0.56%) |
Nov 21, 2016 | 78.87 | 79.70 | 78.59 | 78.63 | 483,581 | +0.20(+0.26%) |
Nov 18, 2016 | 77.58 | 78.54 | 76.81 | 78.43 | 322,745 | +1.00(+1.29%) |
Nov 17, 2016 | 77.46 | 78.26 | 76.09 | 77.43 | 359,200 | +0.42(+0.55%) |
Nov 16, 2016 | 76.64 | 77.64 | 75.13 | 77.01 | 801,408 | +1.70(+2.26%) |
Nov 15, 2016 | 74.77 | 76.65 | 74.47 | 75.31 | 613,242 | +0.84(+1.13%) |
Nov 14, 2016 | 72.05 | 74.69 | 72.02 | 74.47 | 789,326 | +2.34(+3.25%) |
Nov 11, 2016 | 76.41 | 77.34 | 70.52 | 72.13 | 1,155,276 | -5.01(-6.49%) |
Nov 10, 2016 | 79.76 | 82.09 | 76.68 | 77.14 | 1,584,558 | -1.71(-2.17%) |
Nov 09, 2016 | 77.85 | 81.05 | 77.01 | 78.84 | 1,359,701 | +1.36(+1.76%) |
Nov 08, 2016 | 76.57 | 77.80 | 75.05 | 77.48 | 806,663 | +0.93(+1.22%) |
Nov 07, 2016 | 76.60 | 78.12 | 76.08 | 76.55 | 475,034 | +1.31(+1.74%) |
Nov 04, 2016 | 75.26 | 77.72 | 74.65 | 75.24 | 513,415 | -0.36(-0.48%) |
Nov 03, 2016 | 77.10 | 77.99 | 75.54 | 75.60 | 429,012 | -1.07(-1.40%) |
Nov 02, 2016 | 76.11 | 77.32 | 75.62 | 76.68 | 452,983 | +0.49(+0.64%) |
Nov 01, 2016 | 78.13 | 78.92 | 75.97 | 76.19 | 648,015 | -1.86(-2.39%) |
Oct 31, 2016 | 78.84 | 79.15 | 77.27 | 78.05 | 519,602 | -0.28(-0.36%) |
Oct 28, 2016 | 77.98 | 78.66 | 76.86 | 78.33 | 468,276 | +0.18(+0.23%) |
Oct 27, 2016 | 76.26 | 78.33 | 76.09 | 78.15 | 625,133 | +1.90(+2.49%) |
Oct 26, 2016 | 77.85 | 78.03 | 75.97 | 76.26 | 822,693 | -2.56(-3.24%) |
Oct 25, 2016 | 79.02 | 80.39 | 78.70 | 78.81 | 532,781 | -0.40(-0.50%) |
Oct 24, 2016 | 79.94 | 80.32 | 78.51 | 79.21 | 444,137 | -0.33(-0.41%) |
Oct 21, 2016 | 78.63 | 80.16 | 77.86 | 79.54 | 371,656 | +0.41(+0.51%) |
Oct 20, 2016 | 77.67 | 79.50 | 77.26 | 79.13 | 427,928 | +0.88(+1.12%) |
Oct 19, 2016 | 77.86 | 78.51 | 77.59 | 78.25 | 513,836 | +0.39(+0.50%) |
Oct 18, 2016 | 77.85 | 78.21 | 76.90 | 77.86 | 458,279 | +1.12(+1.46%) |
Oct 17, 2016 | 76.06 | 77.74 | 75.97 | 76.75 | 702,938 | +0.51(+0.67%) |
Oct 14, 2016 | 75.54 | 76.79 | 74.94 | 76.24 | 628,556 | +1.19(+1.59%) |
Oct 13, 2016 | 72.79 | 75.23 | 72.31 | 75.05 | 576,632 | +1.82(+2.48%) |
Oct 12, 2016 | 72.12 | 73.76 | 72.01 | 73.23 | 472,461 | +1.23(+1.70%) |
Oct 11, 2016 | 73.75 | 74.25 | 71.50 | 72.00 | 344,382 | -1.54(-2.09%) |
Oct 10, 2016 | 72.84 | 74.85 | 72.19 | 73.54 | 409,363 | +2.12(+2.97%) |
Oct 07, 2016 | 71.40 | 72.01 | 70.53 | 71.41 | 426,527 | -0.20(-0.28%) |
Oct 06, 2016 | 72.12 | 72.72 | 70.51 | 71.62 | 422,421 | -1.14(-1.57%) |
Oct 05, 2016 | 71.09 | 73.39 | 71.09 | 72.76 | 520,877 | +1.50(+2.10%) |
Oct 04, 2016 | 74.04 | 74.20 | 70.46 | 71.26 | 1,778,198 | -2.36(-3.21%) |
Oct 03, 2016 | 74.32 | 75.49 | 73.23 | 73.62 | 574,959 | -0.79(-1.06%) |
Sep 30, 2016 | 73.90 | 75.07 | 73.07 | 74.41 | 693,783 | +0.52(+0.71%) |
Sep 29, 2016 | 72.36 | 74.96 | 71.96 | 73.89 | 803,057 | +1.23(+1.69%) |
Sep 28, 2016 | 73.06 | 73.40 | 71.98 | 72.66 | 290,832 | -0.24(-0.33%) |
Sep 27, 2016 | 73.16 | 73.81 | 71.36 | 72.90 | 738,365 | -0.01(-0.01%) |
Sep 26, 2016 | 76.50 | 76.80 | 72.71 | 72.90 | 1,571,374 | -3.68(-4.81%) |
Sep 23, 2016 | 73.60 | 76.73 | 73.06 | 76.59 | 1,156,840 | +2.26(+3.04%) |
Sep 22, 2016 | 76.16 | 76.37 | 73.67 | 74.33 | 624,419 | -0.96(-1.27%) |
Sep 21, 2016 | 76.25 | 76.25 | 73.89 | 75.28 | 664,893 | -0.05(-0.07%) |
Sep 20, 2016 | 76.12 | 76.15 | 72.74 | 75.33 | 988,214 | +0.70(+0.94%) |
Sep 19, 2016 | 76.16 | 76.45 | 74.55 | 74.63 | 627,785 | -0.52(-0.69%) |
Sep 16, 2016 | 75.16 | 75.73 | 74.65 | 75.15 | 481,865 | -0.34(-0.45%) |
Sep 15, 2016 | 75.21 | 75.93 | 74.25 | 75.49 | 680,831 | +1.29(+1.73%) |
Sep 14, 2016 | 73.63 | 75.37 | 73.63 | 74.20 | 777,992 | +0.44(+0.60%) |
Sep 13, 2016 | 75.32 | 75.96 | 72.23 | 73.76 | 1,535,874 | -1.51(-2.01%) |
Sep 12, 2016 | 69.91 | 75.53 | 69.75 | 75.27 | 1,478,222 | +4.66(+6.60%) |
Sep 09, 2016 | 71.48 | 71.86 | 69.38 | 70.61 | 1,215,977 | -1.91(-2.64%) |
Sep 08, 2016 | 68.45 | 72.75 | 68.15 | 72.52 | 1,088,560 | +5.24(+7.79%) |
Sep 07, 2016 | 65.74 | 67.29 | 65.74 | 67.28 | 420,410 | +1.63(+2.49%) |
Sep 06, 2016 | 65.82 | 65.87 | 65.19 | 65.65 | 405,441 | +0.14(+0.21%) |
Sep 02, 2016 | 65.26 | 65.52 | 65.52 | 65.52 | 357,933 | +0.53(+0.82%) |