Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 89.37 | 89.59 | 86.97 | 87.84 | 2,345,840 | -1.11(-1.25%) |
Nov 29, 2016 | 85.67 | 91.17 | 85.65 | 88.95 | 6,029,359 | +9.96(+12.60%) |
Nov 28, 2016 | 79.61 | 80.35 | 78.57 | 78.99 | 1,533,306 | -0.20(-0.25%) |
Nov 25, 2016 | 78.59 | 79.92 | 78.56 | 79.19 | 697,930 | +0.95(+1.22%) |
Nov 23, 2016 | 78.24 | 78.24 | 78.24 | 0 | +0.88(+1.14%) | |
Nov 22, 2016 | 76.21 | 77.50 | 75.82 | 77.36 | 719,552 | +1.28(+1.68%) |
Nov 21, 2016 | 75.94 | 76.22 | 75.35 | 76.08 | 426,434 | +0.52(+0.69%) |
Nov 18, 2016 | 76.64 | 76.73 | 75.54 | 75.56 | 608,938 | -0.96(-1.26%) |
Nov 17, 2016 | 75.19 | 76.62 | 75.12 | 76.52 | 705,642 | +1.39(+1.85%) |
Nov 16, 2016 | 74.83 | 75.16 | 74.62 | 75.13 | 533,127 | +0.09(+0.12%) |
Nov 15, 2016 | 73.99 | 75.36 | 73.99 | 75.04 | 629,108 | +1.09(+1.48%) |
Nov 14, 2016 | 72.41 | 74.70 | 72.41 | 73.95 | 1,082,163 | +1.83(+2.54%) |
Nov 11, 2016 | 69.01 | 72.28 | 68.86 | 72.12 | 1,024,638 | +2.85(+4.11%) |
Nov 10, 2016 | 68.56 | 69.73 | 68.05 | 69.27 | 882,628 | +1.15(+1.69%) |
Nov 09, 2016 | 66.43 | 68.34 | 65.58 | 68.12 | 793,166 | +0.51(+0.75%) |
Nov 08, 2016 | 66.89 | 67.78 | 66.54 | 67.61 | 546,273 | +0.68(+1.02%) |
Nov 07, 2016 | 66.86 | 67.32 | 66.48 | 66.93 | 682,010 | +1.23(+1.87%) |
Nov 04, 2016 | 64.98 | 65.88 | 64.63 | 65.70 | 771,423 | +0.60(+0.93%) |
Nov 03, 2016 | 66.31 | 66.59 | 64.97 | 65.10 | 662,819 | -1.41(-2.11%) |
Nov 02, 2016 | 66.47 | 66.94 | 66.13 | 66.50 | 810,079 | -0.26(-0.39%) |
Nov 01, 2016 | 69.39 | 69.51 | 66.51 | 66.76 | 1,234,118 | -2.51(-3.62%) |
Oct 31, 2016 | 69.42 | 69.49 | 68.99 | 69.27 | 584,217 | -0.03(-0.04%) |
Oct 28, 2016 | 68.81 | 69.69 | 68.71 | 69.30 | 600,521 | +0.52(+0.75%) |
Oct 27, 2016 | 70.69 | 70.74 | 68.69 | 68.78 | 731,419 | -1.61(-2.28%) |
Oct 26, 2016 | 70.31 | 71.07 | 69.92 | 70.39 | 670,596 | -0.33(-0.47%) |
Oct 25, 2016 | 71.68 | 72.03 | 70.11 | 70.72 | 597,588 | -1.16(-1.62%) |
Oct 24, 2016 | 72.20 | 72.21 | 71.32 | 71.88 | 511,265 | +0.39(+0.55%) |
Oct 21, 2016 | 70.73 | 71.67 | 70.49 | 71.49 | 422,273 | +0.55(+0.78%) |
Oct 20, 2016 | 71.24 | 71.24 | 70.40 | 70.94 | 570,425 | -0.37(-0.51%) |
Oct 19, 2016 | 71.11 | 71.73 | 70.84 | 71.31 | 736,307 | +0.17(+0.23%) |
Oct 18, 2016 | 72.32 | 72.42 | 70.98 | 71.14 | 741,729 | -0.43(-0.60%) |
Oct 17, 2016 | 72.00 | 72.58 | 71.24 | 71.57 | 626,833 | -0.46(-0.64%) |
Oct 14, 2016 | 72.88 | 73.27 | 71.92 | 72.03 | 447,769 | -0.40(-0.55%) |
Oct 13, 2016 | 72.05 | 72.71 | 71.28 | 72.43 | 617,814 | -0.16(-0.22%) |
Oct 12, 2016 | 72.78 | 73.00 | 72.51 | 72.58 | 923,231 | -0.17(-0.23%) |
Oct 11, 2016 | 73.76 | 73.96 | 72.46 | 72.75 | 744,653 | -0.92(-1.25%) |
Oct 10, 2016 | 73.81 | 74.80 | 73.63 | 73.67 | 587,931 | -0.14(-0.19%) |
Oct 07, 2016 | 74.34 | 74.34 | 73.37 | 73.81 | 809,122 | -0.84(-1.12%) |
Oct 06, 2016 | 74.28 | 74.72 | 73.75 | 74.65 | 612,059 | -0.03(-0.03%) |
Oct 05, 2016 | 75.04 | 75.45 | 74.63 | 74.67 | 564,479 | +0.05(+0.07%) |
Oct 04, 2016 | 74.95 | 75.50 | 74.15 | 74.62 | 974,086 | -0.06(-0.08%) |
Oct 03, 2016 | 73.58 | 74.70 | 73.35 | 74.68 | 900,411 | +1.00(+1.36%) |
Sep 30, 2016 | 74.42 | 74.72 | 73.66 | 73.68 | 919,405 | -0.52(-0.70%) |
Sep 29, 2016 | 75.17 | 75.46 | 73.98 | 74.20 | 1,280,909 | -1.09(-1.44%) |
Sep 28, 2016 | 74.78 | 75.75 | 74.25 | 75.29 | 1,341,201 | +0.77(+1.04%) |
Sep 27, 2016 | 74.69 | 75.39 | 72.85 | 74.52 | 3,833,401 | +2.54(+3.53%) |
Sep 26, 2016 | 70.88 | 72.11 | 70.67 | 71.98 | 1,460,067 | +0.93(+1.31%) |
Sep 23, 2016 | 71.01 | 71.38 | 70.05 | 71.04 | 751,490 | -0.32(-0.45%) |
Sep 22, 2016 | 70.60 | 71.54 | 70.60 | 71.37 | 819,353 | +1.42(+2.03%) |
Sep 21, 2016 | 69.81 | 70.32 | 69.19 | 69.95 | 573,539 | +0.66(+0.95%) |
Sep 20, 2016 | 70.35 | 70.43 | 69.01 | 69.29 | 615,645 | -0.47(-0.67%) |
Sep 19, 2016 | 69.63 | 70.73 | 69.14 | 69.76 | 658,227 | +0.94(+1.37%) |
Sep 16, 2016 | 69.31 | 69.49 | 68.49 | 68.82 | 960,021 | -0.68(-0.98%) |
Sep 15, 2016 | 68.64 | 69.70 | 68.43 | 69.50 | 485,217 | +0.94(+1.37%) |
Sep 14, 2016 | 67.58 | 68.57 | 67.58 | 68.56 | 921,517 | +1.39(+2.07%) |
Sep 13, 2016 | 67.58 | 69.56 | 66.82 | 67.16 | 1,371,852 | +0.04(+0.06%) |
Sep 12, 2016 | 67.12 | 67.68 | 65.29 | 67.12 | 1,810,543 | -0.71(-1.05%) |
Sep 09, 2016 | 70.40 | 70.73 | 67.83 | 67.83 | 1,098,744 | -3.39(-4.76%) |
Sep 08, 2016 | 71.98 | 72.25 | 71.04 | 71.23 | 645,260 | -1.01(-1.40%) |
Sep 07, 2016 | 72.11 | 72.74 | 71.62 | 72.24 | 512,996 | +0.31(+0.44%) |
Sep 06, 2016 | 71.64 | 72.18 | 71.28 | 71.92 | 656,915 | +0.70(+0.98%) |
Sep 02, 2016 | 70.83 | 71.23 | 71.23 | 71.23 | 313,829 | +0.70(+1.00%) |