Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 77.47 | 78.62 | 76.88 | 77.74 | 880,214 | +1.03(+1.34%) |
Nov 29, 2016 | 76.71 | 77.74 | 76.65 | 76.71 | 389,243 | +0.22(+0.29%) |
Nov 28, 2016 | 77.37 | 77.76 | 76.42 | 76.49 | 325,307 | -1.05(-1.35%) |
Nov 25, 2016 | 77.67 | 77.94 | 77.25 | 77.53 | 119,020 | +0.22(+0.28%) |
Nov 23, 2016 | 77.31 | 77.31 | 77.31 | 0 | +0.54(+0.70%) | |
Nov 22, 2016 | 74.92 | 76.81 | 74.87 | 76.78 | 417,558 | +1.73(+2.31%) |
Nov 21, 2016 | 74.71 | 75.47 | 74.62 | 75.04 | 441,674 | +0.21(+0.28%) |
Nov 18, 2016 | 75.40 | 75.73 | 72.63 | 74.83 | 647,724 | -1.64(-2.14%) |
Nov 17, 2016 | 75.03 | 76.53 | 75.03 | 76.47 | 354,868 | +1.17(+1.55%) |
Nov 16, 2016 | 75.65 | 76.26 | 74.92 | 75.30 | 469,388 | -0.48(-0.64%) |
Nov 15, 2016 | 74.22 | 76.04 | 73.46 | 75.78 | 488,832 | +1.35(+1.82%) |
Nov 14, 2016 | 74.33 | 75.29 | 74.28 | 74.43 | 686,928 | +0.32(+0.43%) |
Nov 11, 2016 | 71.52 | 74.54 | 71.52 | 74.11 | 789,481 | +2.61(+3.65%) |
Nov 10, 2016 | 72.68 | 73.11 | 71.00 | 71.50 | 671,698 | -0.46(-0.64%) |
Nov 09, 2016 | 70.13 | 72.67 | 69.52 | 71.96 | 813,302 | +1.43(+2.03%) |
Nov 08, 2016 | 69.54 | 70.73 | 68.36 | 70.52 | 351,904 | +0.77(+1.10%) |
Nov 07, 2016 | 68.96 | 70.06 | 68.81 | 69.76 | 364,056 | +1.56(+2.28%) |
Nov 04, 2016 | 68.89 | 69.46 | 68.07 | 68.20 | 578,033 | -0.54(-0.78%) |
Nov 03, 2016 | 68.69 | 69.62 | 67.86 | 68.74 | 580,053 | -0.15(-0.22%) |
Nov 02, 2016 | 69.42 | 70.82 | 67.03 | 68.89 | 1,772,688 | +3.28(+5.00%) |
Nov 01, 2016 | 66.52 | 67.00 | 64.81 | 65.60 | 627,762 | -0.61(-0.91%) |
Oct 31, 2016 | 64.70 | 66.46 | 64.70 | 66.21 | 847,358 | +1.40(+2.17%) |
Oct 28, 2016 | 65.38 | 65.49 | 64.59 | 64.80 | 515,533 | -0.59(-0.90%) |
Oct 27, 2016 | 66.37 | 66.88 | 65.11 | 65.39 | 497,165 | -0.54(-0.83%) |
Oct 26, 2016 | 67.74 | 67.74 | 65.70 | 65.94 | 1,192,469 | -3.38(-4.87%) |
Oct 25, 2016 | 70.76 | 71.03 | 69.11 | 69.31 | 651,537 | -1.60(-2.25%) |
Oct 24, 2016 | 70.89 | 71.44 | 70.57 | 70.91 | 331,403 | +0.32(+0.45%) |
Oct 21, 2016 | 69.75 | 70.88 | 69.74 | 70.60 | 354,745 | +0.41(+0.59%) |
Oct 20, 2016 | 70.79 | 70.80 | 69.82 | 70.18 | 330,494 | -0.46(-0.65%) |
Oct 19, 2016 | 70.13 | 71.16 | 69.83 | 70.64 | 516,502 | +0.80(+1.14%) |
Oct 18, 2016 | 68.94 | 70.08 | 68.03 | 69.84 | 791,776 | +2.29(+3.39%) |
Oct 17, 2016 | 68.31 | 68.95 | 67.38 | 67.55 | 353,623 | -0.87(-1.27%) |
Oct 14, 2016 | 68.45 | 69.15 | 68.16 | 68.42 | 315,172 | +0.27(+0.40%) |
Oct 13, 2016 | 68.02 | 68.52 | 67.43 | 68.15 | 250,892 | -0.39(-0.58%) |
Oct 12, 2016 | 68.42 | 68.74 | 67.62 | 68.54 | 300,336 | +0.32(+0.46%) |
Oct 11, 2016 | 68.45 | 68.68 | 67.61 | 68.23 | 365,085 | -0.31(-0.45%) |
Oct 10, 2016 | 67.03 | 68.66 | 66.74 | 68.53 | 403,118 | +1.97(+2.97%) |
Oct 07, 2016 | 66.05 | 66.91 | 65.56 | 66.56 | 557,195 | +0.39(+0.58%) |
Oct 06, 2016 | 67.08 | 67.12 | 66.06 | 66.17 | 431,565 | -1.21(-1.80%) |
Oct 05, 2016 | 67.41 | 67.53 | 66.49 | 67.38 | 410,255 | -0.15(-0.22%) |
Oct 04, 2016 | 68.49 | 69.06 | 66.75 | 67.53 | 443,288 | -0.93(-1.36%) |
Oct 03, 2016 | 69.35 | 69.64 | 68.07 | 68.46 | 483,635 | -0.73(-1.05%) |
Sep 30, 2016 | 69.95 | 69.99 | 69.08 | 69.19 | 399,756 | -0.35(-0.50%) |
Sep 29, 2016 | 70.76 | 70.76 | 68.83 | 69.54 | 474,839 | -1.28(-1.81%) |
Sep 28, 2016 | 71.57 | 71.57 | 70.22 | 70.82 | 611,529 | -0.79(-1.10%) |
Sep 27, 2016 | 71.75 | 72.11 | 71.16 | 71.61 | 665,566 | -0.02(-0.02%) |
Sep 26, 2016 | 71.90 | 72.23 | 71.31 | 71.63 | 482,200 | -0.48(-0.67%) |
Sep 23, 2016 | 70.59 | 72.43 | 70.21 | 72.11 | 535,440 | +0.89(+1.24%) |
Sep 22, 2016 | 69.32 | 71.51 | 68.96 | 71.23 | 608,003 | +2.51(+3.65%) |
Sep 21, 2016 | 68.06 | 69.44 | 67.86 | 68.72 | 448,198 | +0.53(+0.77%) |
Sep 20, 2016 | 67.81 | 68.21 | 67.06 | 68.19 | 487,216 | +0.79(+1.17%) |
Sep 19, 2016 | 68.22 | 68.55 | 67.10 | 67.40 | 338,825 | -0.70(-1.03%) |
Sep 16, 2016 | 68.73 | 68.74 | 67.86 | 68.10 | 479,339 | -0.57(-0.83%) |
Sep 15, 2016 | 68.51 | 68.87 | 67.79 | 68.67 | 310,820 | +0.43(+0.63%) |
Sep 14, 2016 | 67.97 | 68.53 | 67.29 | 68.24 | 325,048 | +0.64(+0.95%) |
Sep 13, 2016 | 66.74 | 68.01 | 66.59 | 67.60 | 333,598 | +0.76(+1.14%) |
Sep 12, 2016 | 64.73 | 66.92 | 64.73 | 66.84 | 278,304 | +1.90(+2.93%) |
Sep 09, 2016 | 66.09 | 66.09 | 64.94 | 64.94 | 196,522 | -1.33(-2.00%) |
Sep 08, 2016 | 66.57 | 67.61 | 66.20 | 66.26 | 161,333 | -0.58(-0.87%) |
Sep 07, 2016 | 66.60 | 66.95 | 65.97 | 66.84 | 162,926 | +0.18(+0.28%) |
Sep 06, 2016 | 66.54 | 66.89 | 66.16 | 66.66 | 144,464 | +0.18(+0.28%) |
Sep 02, 2016 | 65.95 | 66.47 | 66.47 | 66.47 | 174,241 | +0.49(+0.74%) |