Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.71 | 74.72 | 70.55 | 72.61 | 8,438,146 | -2.65(-3.52%) |
Nov 29, 2016 | 75.31 | 75.98 | 75.03 | 75.26 | 2,833,302 | +0.08(+0.11%) |
Nov 28, 2016 | 75.52 | 76.31 | 74.93 | 75.18 | 1,611,668 | -0.65(-0.86%) |
Nov 25, 2016 | 75.51 | 76.18 | 75.05 | 75.83 | 786,332 | +0.68(+0.90%) |
Nov 23, 2016 | 75.15 | 75.15 | 75.15 | 0 | -0.06(-0.08%) | |
Nov 22, 2016 | 75.49 | 75.78 | 74.68 | 75.21 | 1,990,244 | -0.31(-0.41%) |
Nov 21, 2016 | 77.40 | 77.65 | 75.44 | 75.52 | 2,183,339 | -1.38(-1.79%) |
Nov 18, 2016 | 78.21 | 78.40 | 76.48 | 76.90 | 2,243,358 | -1.56(-1.99%) |
Nov 17, 2016 | 77.54 | 78.58 | 77.08 | 78.46 | 1,775,175 | +0.89(+1.15%) |
Nov 16, 2016 | 74.92 | 78.42 | 74.79 | 77.57 | 4,173,256 | +2.42(+3.22%) |
Nov 15, 2016 | 73.86 | 75.75 | 73.75 | 75.15 | 2,192,775 | +1.60(+2.18%) |
Nov 14, 2016 | 74.37 | 75.18 | 73.44 | 73.55 | 2,451,590 | -0.26(-0.35%) |
Nov 11, 2016 | 73.20 | 74.04 | 72.88 | 73.81 | 2,710,504 | +0.32(+0.44%) |
Nov 10, 2016 | 73.50 | 75.18 | 72.41 | 73.49 | 2,917,554 | +0.86(+1.18%) |
Nov 09, 2016 | 69.54 | 73.93 | 69.51 | 72.63 | 3,060,867 | -0.06(-0.08%) |
Nov 08, 2016 | 71.77 | 72.99 | 71.36 | 72.69 | 1,519,589 | +0.69(+0.96%) |
Nov 07, 2016 | 70.81 | 72.12 | 70.32 | 72.00 | 2,361,589 | +2.56(+3.69%) |
Nov 04, 2016 | 67.15 | 70.24 | 67.15 | 69.44 | 2,714,110 | +1.83(+2.71%) |
Nov 03, 2016 | 68.91 | 69.21 | 67.52 | 67.61 | 1,422,980 | -1.07(-1.56%) |
Nov 02, 2016 | 70.18 | 70.40 | 67.87 | 68.68 | 2,032,670 | -1.42(-2.03%) |
Nov 01, 2016 | 72.40 | 72.40 | 69.38 | 70.10 | 1,957,511 | -2.18(-3.02%) |
Oct 31, 2016 | 72.29 | 72.66 | 71.48 | 72.28 | 1,397,631 | +0.42(+0.58%) |
Oct 28, 2016 | 70.71 | 72.44 | 70.59 | 71.86 | 1,502,059 | +1.28(+1.81%) |
Oct 27, 2016 | 71.22 | 72.12 | 70.46 | 70.58 | 1,216,293 | -0.08(-0.11%) |
Oct 26, 2016 | 71.23 | 72.00 | 70.60 | 70.66 | 1,118,942 | -0.70(-0.98%) |
Oct 25, 2016 | 72.07 | 72.41 | 70.92 | 71.36 | 1,754,365 | -0.86(-1.19%) |
Oct 24, 2016 | 71.73 | 72.75 | 71.20 | 72.22 | 1,342,082 | +1.04(+1.46%) |
Oct 21, 2016 | 70.85 | 71.34 | 70.00 | 71.18 | 1,117,542 | +0.05(+0.07%) |
Oct 20, 2016 | 70.75 | 71.40 | 70.07 | 71.13 | 1,127,374 | +0.35(+0.49%) |
Oct 19, 2016 | 70.13 | 70.94 | 69.86 | 70.78 | 957,167 | +0.65(+0.93%) |
Oct 18, 2016 | 69.92 | 70.32 | 69.55 | 70.13 | 1,047,236 | +1.28(+1.86%) |
Oct 17, 2016 | 69.33 | 69.86 | 68.77 | 68.85 | 1,080,445 | -0.61(-0.88%) |
Oct 14, 2016 | 71.23 | 71.23 | 69.29 | 69.46 | 1,169,268 | +0.17(+0.25%) |
Oct 13, 2016 | 69.66 | 69.70 | 68.40 | 69.29 | 1,690,586 | -1.04(-1.48%) |
Oct 12, 2016 | 70.43 | 70.60 | 69.76 | 70.33 | 1,419,863 | +0.16(+0.23%) |
Oct 11, 2016 | 72.31 | 72.77 | 69.86 | 70.17 | 1,704,090 | -2.04(-2.83%) |
Oct 10, 2016 | 72.00 | 73.07 | 72.00 | 72.21 | 1,260,227 | +0.20(+0.28%) |
Oct 07, 2016 | 72.80 | 72.80 | 71.47 | 72.01 | 1,598,028 | -0.82(-1.13%) |
Oct 06, 2016 | 73.18 | 73.40 | 71.76 | 72.83 | 1,415,103 | -0.38(-0.52%) |
Oct 05, 2016 | 71.57 | 73.24 | 71.57 | 73.21 | 1,708,223 | +1.79(+2.51%) |
Oct 04, 2016 | 71.32 | 72.53 | 71.00 | 71.42 | 1,557,611 | +0.24(+0.34%) |
Oct 03, 2016 | 71.15 | 72.26 | 70.85 | 71.18 | 2,202,833 | -1.15(-1.59%) |
Sep 30, 2016 | 72.03 | 72.59 | 71.41 | 72.33 | 1,512,176 | +0.74(+1.03%) |
Sep 29, 2016 | 72.59 | 72.80 | 71.41 | 71.59 | 1,425,419 | -1.06(-1.46%) |
Sep 28, 2016 | 72.20 | 72.69 | 71.55 | 72.65 | 1,796,515 | +0.75(+1.04%) |
Sep 27, 2016 | 70.97 | 71.93 | 70.83 | 71.90 | 1,459,406 | +0.82(+1.15%) |
Sep 26, 2016 | 71.27 | 71.64 | 70.58 | 71.08 | 1,490,503 | -0.59(-0.82%) |
Sep 23, 2016 | 72.19 | 72.42 | 71.53 | 71.67 | 1,568,668 | -0.68(-0.94%) |
Sep 22, 2016 | 72.26 | 72.62 | 71.76 | 72.35 | 1,858,380 | +0.66(+0.92%) |
Sep 21, 2016 | 68.91 | 71.78 | 68.91 | 71.69 | 3,217,240 | +2.90(+4.22%) |
Sep 20, 2016 | 68.67 | 69.57 | 68.32 | 68.79 | 1,692,980 | +0.66(+0.97%) |
Sep 19, 2016 | 67.95 | 69.20 | 67.65 | 68.13 | 2,029,703 | +0.53(+0.78%) |
Sep 16, 2016 | 66.90 | 67.99 | 66.36 | 67.60 | 7,049,208 | +0.21(+0.31%) |
Sep 15, 2016 | 65.70 | 67.40 | 65.50 | 67.39 | 2,290,616 | +1.88(+2.87%) |
Sep 14, 2016 | 65.76 | 66.24 | 65.06 | 65.51 | 1,843,715 | -0.27(-0.41%) |
Sep 13, 2016 | 66.31 | 66.90 | 65.36 | 65.78 | 2,290,076 | -1.57(-2.33%) |
Sep 12, 2016 | 65.92 | 67.47 | 65.39 | 67.35 | 2,676,075 | +0.51(+0.76%) |
Sep 09, 2016 | 68.17 | 68.65 | 66.84 | 66.84 | 2,205,537 | -1.97(-2.86%) |
Sep 08, 2016 | 68.41 | 69.15 | 68.16 | 68.81 | 1,640,543 | +0.21(+0.31%) |
Sep 07, 2016 | 67.58 | 68.76 | 67.57 | 68.60 | 1,956,620 | +0.91(+1.34%) |
Sep 06, 2016 | 68.20 | 68.20 | 67.05 | 67.69 | 1,775,543 | -0.32(-0.47%) |
Sep 02, 2016 | 67.93 | 68.01 | 68.01 | 68.01 | 1,113,300 | +0.64(+0.95%) |