Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 69.95 | 70.22 | 68.79 | 68.82 | 221,442 | -0.98(-1.40%) |
Nov 29, 2016 | 70.23 | 70.48 | 69.54 | 69.80 | 267,177 | -0.12(-0.17%) |
Nov 28, 2016 | 70.04 | 70.40 | 69.72 | 69.92 | 187,339 | -0.24(-0.34%) |
Nov 25, 2016 | 70.30 | 70.93 | 69.76 | 70.16 | 226,872 | +0.05(+0.07%) |
Nov 23, 2016 | 70.11 | 70.11 | 70.11 | 0 | +0.28(+0.40%) | |
Nov 22, 2016 | 70.46 | 71.09 | 69.80 | 69.83 | 1,008,823 | -2.47(-3.42%) |
Nov 21, 2016 | 71.65 | 72.30 | 71.00 | 72.30 | 350,981 | +0.97(+1.36%) |
Nov 18, 2016 | 70.28 | 71.42 | 70.28 | 71.33 | 153,919 | +1.21(+1.73%) |
Nov 17, 2016 | 70.79 | 71.51 | 69.92 | 70.12 | 312,960 | -0.68(-0.96%) |
Nov 16, 2016 | 70.59 | 71.28 | 70.11 | 70.80 | 281,612 | +0.05(+0.07%) |
Nov 15, 2016 | 71.80 | 71.80 | 70.57 | 70.75 | 201,393 | -1.11(-1.54%) |
Nov 14, 2016 | 72.00 | 72.80 | 71.50 | 71.86 | 275,596 | +0.14(+0.20%) |
Nov 11, 2016 | 70.00 | 72.06 | 69.87 | 71.72 | 582,812 | +1.83(+2.62%) |
Nov 10, 2016 | 68.00 | 69.99 | 67.35 | 69.89 | 610,591 | +3.52(+5.30%) |
Nov 09, 2016 | 63.25 | 66.54 | 62.55 | 66.37 | 361,598 | +2.51(+3.93%) |
Nov 08, 2016 | 63.46 | 64.08 | 63.20 | 63.86 | 374,992 | +0.23(+0.36%) |
Nov 07, 2016 | 63.64 | 64.02 | 62.89 | 63.63 | 393,157 | +0.53(+0.84%) |
Nov 04, 2016 | 62.93 | 64.17 | 62.65 | 63.10 | 485,563 | +0.33(+0.53%) |
Nov 03, 2016 | 62.68 | 63.57 | 62.53 | 62.77 | 504,296 | +0.03(+0.05%) |
Nov 02, 2016 | 59.00 | 64.02 | 59.00 | 62.74 | 1,446,887 | -3.45(-5.21%) |
Nov 01, 2016 | 66.72 | 66.80 | 65.93 | 66.19 | 185,325 | -0.72(-1.08%) |
Oct 31, 2016 | 66.67 | 67.09 | 66.20 | 66.91 | 208,127 | +0.38(+0.57%) |
Oct 28, 2016 | 66.80 | 67.24 | 66.44 | 66.53 | 103,674 | -0.43(-0.64%) |
Oct 27, 2016 | 67.37 | 67.37 | 66.49 | 66.96 | 136,318 | -0.03(-0.04%) |
Oct 26, 2016 | 66.98 | 67.25 | 66.62 | 66.99 | 257,875 | -0.20(-0.30%) |
Oct 25, 2016 | 67.27 | 67.94 | 67.02 | 67.19 | 326,529 | -0.11(-0.16%) |
Oct 24, 2016 | 67.00 | 67.82 | 66.87 | 67.30 | 294,214 | +0.71(+1.07%) |
Oct 21, 2016 | 65.62 | 66.83 | 65.62 | 66.59 | 91,595 | +0.41(+0.62%) |
Oct 20, 2016 | 66.26 | 66.51 | 65.51 | 66.18 | 124,506 | -0.62(-0.93%) |
Oct 19, 2016 | 65.82 | 66.96 | 65.74 | 66.80 | 173,160 | +1.57(+2.41%) |
Oct 18, 2016 | 64.98 | 65.38 | 64.93 | 65.23 | 115,603 | +0.62(+0.96%) |
Oct 17, 2016 | 65.00 | 65.18 | 64.54 | 64.61 | 195,741 | -0.60(-0.92%) |
Oct 14, 2016 | 65.77 | 66.24 | 65.18 | 65.21 | 202,355 | -0.83(-1.26%) |
Oct 13, 2016 | 65.77 | 66.37 | 65.16 | 66.04 | 151,254 | -0.14(-0.21%) |
Oct 12, 2016 | 66.08 | 66.43 | 65.77 | 66.18 | 103,048 | +0.16(+0.24%) |
Oct 11, 2016 | 65.99 | 66.30 | 65.82 | 66.02 | 140,561 | +0.04(+0.06%) |
Oct 10, 2016 | 65.66 | 66.07 | 65.54 | 65.98 | 117,579 | +0.67(+1.03%) |
Oct 07, 2016 | 65.97 | 66.08 | 65.16 | 65.31 | 119,314 | -0.77(-1.17%) |
Oct 06, 2016 | 66.15 | 66.67 | 65.99 | 66.08 | 106,217 | -0.18(-0.27%) |
Oct 05, 2016 | 66.78 | 67.11 | 66.23 | 66.26 | 121,136 | -0.36(-0.54%) |
Oct 04, 2016 | 66.68 | 66.95 | 66.34 | 66.62 | 69,036 | -0.07(-0.10%) |
Oct 03, 2016 | 66.63 | 67.18 | 66.61 | 66.69 | 187,721 | -0.20(-0.30%) |
Sep 30, 2016 | 66.38 | 67.25 | 65.99 | 66.89 | 313,057 | +0.80(+1.21%) |
Sep 29, 2016 | 66.75 | 66.75 | 65.98 | 66.09 | 133,587 | -0.45(-0.68%) |
Sep 28, 2016 | 66.56 | 66.78 | 66.38 | 66.54 | 99,053 | -0.14(-0.21%) |
Sep 27, 2016 | 66.75 | 67.00 | 66.59 | 66.68 | 240,174 | -0.28(-0.42%) |
Sep 26, 2016 | 67.79 | 67.86 | 66.94 | 66.96 | 137,014 | -0.80(-1.18%) |
Sep 23, 2016 | 68.25 | 68.59 | 67.65 | 67.76 | 255,524 | -0.49(-0.72%) |
Sep 22, 2016 | 67.77 | 68.50 | 67.53 | 68.25 | 136,963 | +0.78(+1.16%) |
Sep 21, 2016 | 67.02 | 67.66 | 66.35 | 67.47 | 169,878 | +0.62(+0.93%) |
Sep 20, 2016 | 67.59 | 67.72 | 66.74 | 66.85 | 152,760 | -0.49(-0.73%) |
Sep 19, 2016 | 67.74 | 67.95 | 67.00 | 67.34 | 167,424 | -0.42(-0.62%) |
Sep 16, 2016 | 68.46 | 68.46 | 67.52 | 67.76 | 298,348 | -0.58(-0.85%) |
Sep 15, 2016 | 67.65 | 68.36 | 66.48 | 68.34 | 119,142 | +0.69(+1.02%) |
Sep 14, 2016 | 67.73 | 68.27 | 67.47 | 67.65 | 112,815 | +0.00(+0.00%) |
Sep 13, 2016 | 67.94 | 68.67 | 67.21 | 67.65 | 156,732 | -0.89(-1.30%) |
Sep 12, 2016 | 67.93 | 68.55 | 67.59 | 68.54 | 139,329 | +0.53(+0.78%) |
Sep 09, 2016 | 68.00 | 68.38 | 67.45 | 68.01 | 186,100 | -0.23(-0.34%) |
Sep 08, 2016 | 68.72 | 68.72 | 68.15 | 68.24 | 103,020 | -0.53(-0.77%) |
Sep 07, 2016 | 68.35 | 69.02 | 68.08 | 68.77 | 284,694 | +0.40(+0.59%) |
Sep 06, 2016 | 68.79 | 68.79 | 68.08 | 68.37 | 98,343 | -0.11(-0.16%) |
Sep 02, 2016 | 68.39 | 68.48 | 68.48 | 68.48 | 183,500 | +0.45(+0.66%) |