Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.75 | 76.64 | 74.81 | 75.59 | 2,586,074 | +0.70(+0.94%) |
Nov 29, 2016 | 74.46 | 75.66 | 74.44 | 74.89 | 2,330,840 | +0.35(+0.47%) |
Nov 28, 2016 | 74.70 | 75.57 | 74.37 | 74.54 | 1,830,863 | -0.81(-1.08%) |
Nov 25, 2016 | 75.59 | 75.96 | 74.74 | 75.35 | 621,256 | -0.29(-0.39%) |
Nov 23, 2016 | 75.64 | 75.64 | 75.64 | 0 | +1.55(+2.09%) | |
Nov 22, 2016 | 69.56 | 74.15 | 69.56 | 74.09 | 1,164,214 | +0.59(+0.80%) |
Nov 21, 2016 | 73.41 | 73.63 | 73.10 | 73.50 | 1,098,895 | +0.50(+0.68%) |
Nov 18, 2016 | 72.58 | 73.37 | 72.07 | 73.01 | 1,448,342 | +0.74(+1.02%) |
Nov 17, 2016 | 70.45 | 72.30 | 69.93 | 72.27 | 1,849,840 | +1.92(+2.72%) |
Nov 16, 2016 | 68.86 | 70.46 | 68.84 | 70.35 | 1,846,066 | +0.61(+0.87%) |
Nov 15, 2016 | 68.99 | 69.84 | 67.98 | 69.75 | 1,937,935 | +0.39(+0.56%) |
Nov 14, 2016 | 68.33 | 69.87 | 67.83 | 69.36 | 1,889,211 | +1.75(+2.59%) |
Nov 11, 2016 | 65.86 | 67.79 | 65.56 | 67.61 | 1,485,560 | +1.42(+2.14%) |
Nov 10, 2016 | 66.15 | 68.45 | 65.27 | 66.19 | 3,521,327 | +1.12(+1.73%) |
Nov 09, 2016 | 64.40 | 66.37 | 64.31 | 65.06 | 3,718,430 | +1.53(+2.41%) |
Nov 08, 2016 | 63.09 | 63.77 | 62.65 | 63.53 | 623,526 | +0.09(+0.15%) |
Nov 07, 2016 | 62.61 | 63.55 | 62.50 | 63.44 | 940,830 | +1.73(+2.81%) |
Nov 04, 2016 | 61.84 | 62.60 | 61.29 | 61.71 | 899,382 | -0.33(-0.53%) |
Nov 03, 2016 | 61.51 | 62.29 | 61.51 | 62.04 | 895,675 | +0.64(+1.05%) |
Nov 02, 2016 | 62.13 | 62.32 | 61.27 | 61.40 | 938,526 | -1.03(-1.64%) |
Nov 01, 2016 | 63.07 | 63.29 | 61.73 | 62.43 | 1,221,597 | -0.29(-0.47%) |
Oct 31, 2016 | 62.19 | 62.88 | 62.13 | 62.72 | 1,636,199 | +0.49(+0.80%) |
Oct 28, 2016 | 62.77 | 63.16 | 61.91 | 62.22 | 1,100,670 | -0.53(-0.85%) |
Oct 27, 2016 | 62.99 | 63.25 | 62.32 | 62.76 | 2,248,273 | +0.26(+0.41%) |
Oct 26, 2016 | 62.41 | 62.81 | 62.00 | 62.50 | 2,391,526 | -0.42(-0.67%) |
Oct 25, 2016 | 65.27 | 65.27 | 62.74 | 62.92 | 3,097,224 | -2.09(-3.21%) |
Oct 24, 2016 | 67.98 | 68.02 | 64.81 | 65.01 | 4,173,578 | -2.97(-4.37%) |
Oct 21, 2016 | 66.97 | 68.20 | 66.77 | 67.98 | 1,600,464 | +0.81(+1.20%) |
Oct 20, 2016 | 67.58 | 67.78 | 66.67 | 67.17 | 1,527,672 | +0.06(+0.08%) |
Oct 19, 2016 | 66.55 | 67.28 | 66.35 | 67.12 | 1,075,634 | +0.70(+1.05%) |
Oct 18, 2016 | 66.83 | 67.34 | 66.28 | 66.42 | 1,549,258 | +0.51(+0.78%) |
Oct 17, 2016 | 66.33 | 66.42 | 65.62 | 65.91 | 1,165,005 | -0.37(-0.55%) |
Oct 14, 2016 | 66.28 | 66.77 | 65.58 | 66.28 | 1,180,346 | +0.84(+1.29%) |
Oct 13, 2016 | 65.43 | 65.63 | 63.67 | 65.43 | 2,183,245 | -0.02(-0.03%) |
Oct 12, 2016 | 65.58 | 66.13 | 65.27 | 65.45 | 1,125,606 | -0.02(-0.03%) |
Oct 11, 2016 | 65.71 | 66.07 | 64.88 | 65.47 | 2,462,927 | -0.35(-0.53%) |
Oct 10, 2016 | 66.72 | 67.21 | 65.73 | 65.82 | 1,899,091 | -0.40(-0.61%) |
Oct 07, 2016 | 66.09 | 66.42 | 65.03 | 66.22 | 1,256,879 | +0.28(+0.42%) |
Oct 06, 2016 | 66.37 | 66.37 | 65.60 | 65.95 | 876,624 | -0.28(-0.42%) |
Oct 05, 2016 | 64.74 | 66.37 | 64.74 | 66.22 | 1,455,191 | +1.70(+2.64%) |
Oct 04, 2016 | 64.55 | 65.34 | 64.29 | 64.52 | 1,293,412 | +0.26(+0.40%) |
Oct 03, 2016 | 64.20 | 64.94 | 63.97 | 64.26 | 1,046,082 | -0.35(-0.54%) |
Sep 30, 2016 | 63.49 | 64.88 | 63.49 | 64.61 | 1,878,834 | +1.41(+2.23%) |
Sep 29, 2016 | 62.72 | 63.84 | 62.57 | 63.20 | 5,457,548 | +3.12(+5.19%) |
Sep 28, 2016 | 60.23 | 60.45 | 59.31 | 60.08 | 866,522 | +0.35(+0.58%) |
Sep 27, 2016 | 59.25 | 59.82 | 58.58 | 59.73 | 1,044,506 | +0.05(+0.09%) |
Sep 26, 2016 | 60.21 | 60.52 | 59.40 | 59.68 | 962,808 | -1.04(-1.72%) |
Sep 23, 2016 | 61.29 | 61.60 | 60.68 | 60.72 | 1,064,091 | -0.99(-1.60%) |
Sep 22, 2016 | 61.36 | 62.06 | 61.33 | 61.71 | 722,778 | +0.38(+0.63%) |
Sep 21, 2016 | 61.36 | 61.44 | 60.41 | 61.33 | 1,240,468 | +0.40(+0.66%) |
Sep 20, 2016 | 61.73 | 61.82 | 60.77 | 60.92 | 955,822 | -0.44(-0.72%) |
Sep 19, 2016 | 61.23 | 62.00 | 60.83 | 61.36 | 1,156,851 | +0.53(+0.87%) |
Sep 16, 2016 | 60.63 | 61.15 | 60.43 | 60.83 | 1,784,542 | -0.40(-0.66%) |
Sep 15, 2016 | 58.96 | 61.58 | 58.70 | 61.23 | 2,257,194 | +2.35(+3.99%) |
Sep 14, 2016 | 59.24 | 59.51 | 58.63 | 58.89 | 1,370,331 | -0.38(-0.65%) |
Sep 13, 2016 | 59.49 | 59.66 | 58.74 | 59.27 | 1,433,967 | -0.83(-1.37%) |
Sep 12, 2016 | 58.39 | 60.24 | 58.03 | 60.10 | 1,806,853 | +1.32(+2.25%) |
Sep 09, 2016 | 59.58 | 59.97 | 58.74 | 58.78 | 1,053,392 | -0.68(-1.14%) |
Sep 08, 2016 | 59.18 | 59.91 | 58.97 | 59.46 | 1,095,629 | +0.35(+0.59%) |
Sep 07, 2016 | 58.56 | 59.25 | 58.45 | 59.11 | 890,925 | +0.26(+0.44%) |
Sep 06, 2016 | 59.93 | 60.15 | 58.43 | 58.85 | 1,073,081 | -1.14(-1.89%) |
Sep 02, 2016 | 59.58 | 59.99 | 59.99 | 59.99 | 751,138 | +0.42(+0.71%) |