Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.11 | 72.11 | 69.99 | 71.31 | 959,782 | -0.52(-0.72%) |
Nov 29, 2016 | 70.43 | 72.47 | 69.87 | 71.83 | 924,697 | +1.46(+2.07%) |
Nov 28, 2016 | 71.15 | 71.77 | 70.23 | 70.37 | 478,946 | -0.96(-1.35%) |
Nov 25, 2016 | 70.49 | 71.33 | 69.37 | 71.33 | 233,396 | +0.80(+1.13%) |
Nov 23, 2016 | 70.53 | 70.53 | 70.53 | 0 | -0.37(-0.52%) | |
Nov 22, 2016 | 69.50 | 70.91 | 68.38 | 70.90 | 640,391 | +1.50(+2.16%) |
Nov 21, 2016 | 68.70 | 69.55 | 68.55 | 69.40 | 261,158 | +0.68(+0.99%) |
Nov 18, 2016 | 69.68 | 69.68 | 68.15 | 68.72 | 449,398 | -0.45(-0.65%) |
Nov 17, 2016 | 68.28 | 69.50 | 67.27 | 69.17 | 533,472 | +0.69(+1.01%) |
Nov 16, 2016 | 67.99 | 68.50 | 67.42 | 68.48 | 529,102 | +0.41(+0.60%) |
Nov 15, 2016 | 68.76 | 69.54 | 68.06 | 68.07 | 465,677 | -0.68(-0.99%) |
Nov 14, 2016 | 69.95 | 70.02 | 68.68 | 68.75 | 655,469 | -1.06(-1.52%) |
Nov 11, 2016 | 69.93 | 70.13 | 68.46 | 69.81 | 963,937 | -0.07(-0.10%) |
Nov 10, 2016 | 69.99 | 72.08 | 69.41 | 69.88 | 1,220,969 | -0.02(-0.03%) |
Nov 09, 2016 | 67.23 | 71.35 | 66.95 | 69.90 | 1,063,032 | +1.91(+2.81%) |
Nov 08, 2016 | 67.04 | 68.49 | 63.76 | 67.99 | 583,196 | +0.94(+1.40%) |
Nov 07, 2016 | 66.16 | 67.35 | 65.86 | 67.05 | 763,194 | +1.78(+2.73%) |
Nov 04, 2016 | 64.72 | 66.36 | 63.64 | 65.27 | 675,086 | +0.46(+0.71%) |
Nov 03, 2016 | 66.16 | 68.72 | 64.33 | 64.81 | 1,134,934 | -1.30(-1.97%) |
Nov 02, 2016 | 65.59 | 66.19 | 65.26 | 66.11 | 668,535 | +0.53(+0.81%) |
Nov 01, 2016 | 66.39 | 66.91 | 65.04 | 65.58 | 626,921 | -1.07(-1.61%) |
Oct 31, 2016 | 66.12 | 67.05 | 65.91 | 66.65 | 724,944 | +1.01(+1.54%) |
Oct 28, 2016 | 64.75 | 66.46 | 64.57 | 65.64 | 357,639 | +0.83(+1.28%) |
Oct 27, 2016 | 65.77 | 65.77 | 64.40 | 64.81 | 466,648 | -1.00(-1.52%) |
Oct 26, 2016 | 67.68 | 67.68 | 65.30 | 65.81 | 680,963 | -2.00(-2.95%) |
Oct 25, 2016 | 67.73 | 68.73 | 67.73 | 67.81 | 534,749 | -0.57(-0.83%) |
Oct 24, 2016 | 67.96 | 68.46 | 67.47 | 68.38 | 512,196 | +0.87(+1.29%) |
Oct 21, 2016 | 67.86 | 67.95 | 67.23 | 67.51 | 602,838 | -0.59(-0.87%) |
Oct 20, 2016 | 68.41 | 68.41 | 67.71 | 68.10 | 546,383 | -0.25(-0.37%) |
Oct 19, 2016 | 68.33 | 68.90 | 67.93 | 68.35 | 301,097 | -0.01(-0.01%) |
Oct 18, 2016 | 68.58 | 68.79 | 67.86 | 68.36 | 475,211 | +0.19(+0.28%) |
Oct 17, 2016 | 68.01 | 68.39 | 67.60 | 68.17 | 403,861 | +0.13(+0.19%) |
Oct 14, 2016 | 67.65 | 68.62 | 67.65 | 68.04 | 393,062 | +0.55(+0.81%) |
Oct 13, 2016 | 67.54 | 67.96 | 66.89 | 67.49 | 385,838 | -0.39(-0.57%) |
Oct 12, 2016 | 68.39 | 68.39 | 67.82 | 67.88 | 296,860 | -0.39(-0.57%) |
Oct 11, 2016 | 70.83 | 70.83 | 68.06 | 68.27 | 650,514 | -2.46(-3.48%) |
Oct 10, 2016 | 70.81 | 70.88 | 70.31 | 70.73 | 313,662 | +0.44(+0.63%) |
Oct 07, 2016 | 70.64 | 70.75 | 70.12 | 70.29 | 357,183 | -0.48(-0.68%) |
Oct 06, 2016 | 70.97 | 70.97 | 70.50 | 70.77 | 560,206 | -0.17(-0.24%) |
Oct 05, 2016 | 70.98 | 71.43 | 70.27 | 70.94 | 1,003,552 | -0.07(-0.10%) |
Oct 04, 2016 | 70.95 | 71.49 | 70.50 | 71.01 | 993,208 | -0.04(-0.06%) |
Oct 03, 2016 | 71.67 | 72.07 | 70.49 | 71.05 | 1,153,210 | -0.43(-0.60%) |
Sep 30, 2016 | 71.83 | 72.06 | 71.18 | 71.48 | 1,454,206 | -0.33(-0.46%) |
Sep 29, 2016 | 72.86 | 72.91 | 71.22 | 71.81 | 449,521 | -1.13(-1.55%) |
Sep 28, 2016 | 72.78 | 72.94 | 72.07 | 72.94 | 703,180 | +0.05(+0.07%) |
Sep 27, 2016 | 72.32 | 72.89 | 71.69 | 72.89 | 790,216 | +0.77(+1.07%) |
Sep 26, 2016 | 72.14 | 72.53 | 71.61 | 72.12 | 482,187 | -0.17(-0.24%) |
Sep 23, 2016 | 72.12 | 72.30 | 71.19 | 72.29 | 670,670 | -0.12(-0.17%) |
Sep 22, 2016 | 72.21 | 72.55 | 72.00 | 72.41 | 595,424 | +0.41(+0.57%) |
Sep 21, 2016 | 70.74 | 72.14 | 70.57 | 72.00 | 749,057 | +1.43(+2.03%) |
Sep 20, 2016 | 70.58 | 70.60 | 69.73 | 70.57 | 791,518 | +0.30(+0.43%) |
Sep 19, 2016 | 70.56 | 71.00 | 69.98 | 70.27 | 770,338 | +0.04(+0.06%) |
Sep 16, 2016 | 70.76 | 70.79 | 69.95 | 70.23 | 3,542,655 | -0.68(-0.96%) |
Sep 15, 2016 | 70.18 | 71.14 | 70.03 | 70.91 | 875,106 | +0.62(+0.88%) |
Sep 14, 2016 | 69.82 | 70.40 | 69.69 | 70.29 | 656,116 | +0.27(+0.39%) |
Sep 13, 2016 | 70.82 | 70.82 | 69.43 | 70.02 | 889,420 | -0.98(-1.38%) |
Sep 12, 2016 | 69.40 | 71.01 | 69.03 | 71.00 | 803,561 | +1.47(+2.11%) |
Sep 09, 2016 | 70.50 | 70.50 | 69.43 | 69.53 | 746,180 | -1.13(-1.60%) |
Sep 08, 2016 | 72.43 | 72.52 | 70.24 | 70.66 | 850,736 | -1.66(-2.30%) |
Sep 07, 2016 | 71.43 | 72.41 | 71.06 | 72.32 | 1,107,711 | +0.74(+1.03%) |
Sep 06, 2016 | 71.51 | 71.79 | 70.83 | 71.58 | 1,280,065 | +0.04(+0.06%) |
Sep 02, 2016 | 71.35 | 71.54 | 71.54 | 71.54 | 1,332,300 | +0.12(+0.17%) |