Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 81.57 | 82.25 | 81.03 | 81.22 | 23,765,168 | +1.62(+2.03%) |
Nov 29, 2016 | 79.43 | 79.88 | 78.92 | 79.60 | 10,249,414 | -0.84(-1.05%) |
Nov 28, 2016 | 80.77 | 81.22 | 80.36 | 80.45 | 8,763,098 | -0.36(-0.45%) |
Nov 25, 2016 | 80.47 | 80.97 | 80.21 | 80.81 | 4,448,473 | +0.00(+0.00%) |
Nov 23, 2016 | 80.81 | 80.81 | 80.81 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 80.66 | 80.81 | 79.58 | 80.53 | 8,846,041 | +0.32(+0.40%) |
Nov 21, 2016 | 80.34 | 80.81 | 80.13 | 80.21 | 11,637,204 | +0.71(+0.90%) |
Nov 18, 2016 | 79.04 | 79.84 | 78.73 | 79.50 | 9,361,738 | +0.79(+1.00%) |
Nov 17, 2016 | 79.35 | 80.15 | 78.33 | 78.71 | 9,106,019 | -0.17(-0.21%) |
Nov 16, 2016 | 78.77 | 79.35 | 78.44 | 78.88 | 10,608,996 | +0.34(+0.44%) |
Nov 15, 2016 | 77.48 | 78.61 | 77.41 | 78.54 | 16,864,472 | +1.71(+2.22%) |
Nov 14, 2016 | 76.51 | 76.93 | 76.11 | 76.83 | 10,621,605 | -0.04(-0.05%) |
Nov 11, 2016 | 77.47 | 77.59 | 76.36 | 76.87 | 11,014,834 | -0.83(-1.07%) |
Nov 10, 2016 | 77.51 | 78.21 | 77.30 | 77.69 | 12,124,728 | +0.11(+0.14%) |
Nov 09, 2016 | 76.43 | 78.03 | 76.18 | 77.59 | 12,706,396 | +0.25(+0.33%) |
Nov 08, 2016 | 76.82 | 77.98 | 76.71 | 77.33 | 11,153,167 | +0.32(+0.41%) |
Nov 07, 2016 | 76.40 | 77.11 | 76.25 | 77.02 | 10,140,497 | +1.49(+1.98%) |
Nov 04, 2016 | 75.86 | 76.04 | 75.24 | 75.53 | 9,829,994 | -0.44(-0.58%) |
Nov 03, 2016 | 76.07 | 76.54 | 75.65 | 75.97 | 7,912,298 | +0.00(+0.00%) |
Nov 02, 2016 | 76.15 | 76.44 | 75.14 | 75.97 | 11,660,849 | -0.79(-1.02%) |
Nov 01, 2016 | 76.05 | 76.94 | 76.01 | 76.75 | 17,689,618 | +1.25(+1.65%) |
Oct 31, 2016 | 74.83 | 76.02 | 74.80 | 75.50 | 17,116,780 | +0.67(+0.90%) |
Oct 28, 2016 | 72.89 | 75.71 | 72.76 | 74.83 | 24,188,992 | +2.81(+3.90%) |
Oct 27, 2016 | 73.17 | 73.50 | 72.02 | 72.02 | 13,729,905 | -0.92(-1.26%) |
Oct 26, 2016 | 72.31 | 73.18 | 71.99 | 72.94 | 8,813,404 | +0.30(+0.42%) |
Oct 25, 2016 | 72.62 | 73.28 | 72.46 | 72.63 | 6,563,146 | +0.08(+0.11%) |
Oct 24, 2016 | 73.20 | 73.22 | 72.12 | 72.56 | 8,431,378 | -0.46(-0.63%) |
Oct 21, 2016 | 72.84 | 73.20 | 72.53 | 73.02 | 7,800,225 | -0.41(-0.56%) |
Oct 20, 2016 | 73.26 | 73.68 | 72.58 | 73.43 | 6,688,296 | -0.29(-0.39%) |
Oct 19, 2016 | 73.86 | 74.74 | 73.69 | 73.72 | 8,189,106 | +0.35(+0.47%) |
Oct 18, 2016 | 73.51 | 73.70 | 72.89 | 73.37 | 6,549,521 | +0.31(+0.42%) |
Oct 17, 2016 | 72.76 | 73.15 | 72.53 | 73.06 | 6,299,675 | +0.20(+0.28%) |
Oct 14, 2016 | 73.15 | 73.49 | 72.52 | 72.86 | 7,095,902 | +0.21(+0.29%) |
Oct 13, 2016 | 73.15 | 73.32 | 71.80 | 72.65 | 10,936,427 | -0.98(-1.33%) |
Oct 12, 2016 | 74.05 | 74.12 | 73.23 | 73.63 | 6,846,751 | -0.64(-0.86%) |
Oct 11, 2016 | 74.80 | 75.00 | 74.01 | 74.27 | 7,404,754 | -0.68(-0.90%) |
Oct 10, 2016 | 74.39 | 75.27 | 74.39 | 74.95 | 8,300,022 | +1.23(+1.67%) |
Oct 07, 2016 | 73.88 | 74.58 | 73.66 | 73.72 | 8,108,354 | +0.06(+0.09%) |
Oct 06, 2016 | 73.75 | 74.03 | 73.07 | 73.65 | 6,052,817 | -0.04(-0.05%) |
Oct 05, 2016 | 73.51 | 74.14 | 73.34 | 73.69 | 8,203,080 | +0.69(+0.95%) |
Oct 04, 2016 | 74.03 | 74.18 | 72.63 | 73.00 | 9,025,144 | -0.85(-1.15%) |
Oct 03, 2016 | 73.92 | 74.12 | 73.46 | 73.85 | 6,001,472 | -0.34(-0.46%) |
Sep 30, 2016 | 73.40 | 74.67 | 72.97 | 74.18 | 13,046,957 | +1.19(+1.63%) |
Sep 29, 2016 | 73.52 | 73.72 | 72.43 | 73.00 | 11,287,278 | -0.63(-0.86%) |
Sep 28, 2016 | 71.73 | 73.72 | 71.18 | 73.63 | 13,991,491 | +2.28(+3.20%) |
Sep 27, 2016 | 70.81 | 71.83 | 70.49 | 71.34 | 8,975,870 | +0.14(+0.20%) |
Sep 26, 2016 | 71.71 | 72.28 | 71.11 | 71.20 | 8,021,344 | -0.32(-0.44%) |
Sep 23, 2016 | 71.60 | 72.48 | 71.27 | 71.52 | 10,261,926 | -0.55(-0.76%) |
Sep 22, 2016 | 72.45 | 72.62 | 71.96 | 72.07 | 7,514,892 | +0.25(+0.35%) |
Sep 21, 2016 | 70.89 | 71.86 | 70.82 | 71.81 | 8,824,855 | +1.39(+1.98%) |
Sep 20, 2016 | 70.76 | 70.98 | 70.41 | 70.42 | 8,007,255 | -0.25(-0.35%) |
Sep 19, 2016 | 70.88 | 71.25 | 70.63 | 70.67 | 8,576,647 | +0.14(+0.20%) |
Sep 16, 2016 | 70.88 | 71.22 | 70.30 | 70.52 | 17,654,886 | -1.20(-1.67%) |
Sep 15, 2016 | 71.00 | 72.36 | 70.95 | 71.72 | 9,371,275 | +0.78(+1.10%) |
Sep 14, 2016 | 71.45 | 72.04 | 70.76 | 70.94 | 11,378,252 | -0.73(-1.02%) |
Sep 13, 2016 | 73.27 | 73.27 | 71.48 | 71.67 | 12,902,839 | -2.03(-2.76%) |
Sep 12, 2016 | 72.94 | 73.92 | 72.49 | 73.70 | 11,305,596 | +0.71(+0.97%) |
Sep 09, 2016 | 74.49 | 74.54 | 72.97 | 73.00 | 10,833,341 | -2.05(-2.74%) |
Sep 08, 2016 | 74.49 | 75.21 | 73.86 | 75.05 | 8,031,068 | +0.89(+1.21%) |
Sep 07, 2016 | 74.06 | 74.28 | 73.69 | 74.16 | 7,330,577 | +0.32(+0.44%) |
Sep 06, 2016 | 72.95 | 73.96 | 72.78 | 73.83 | 7,531,901 | +1.08(+1.49%) |
Sep 02, 2016 | 72.72 | 72.75 | 72.75 | 72.75 | 6,488,079 | +0.52(+0.72%) |