Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.32 | 76.03 | 74.27 | 74.27 | 2,007,019 | -0.52(-0.69%) |
Nov 29, 2016 | 74.10 | 75.12 | 73.98 | 74.78 | 1,983,265 | +0.33(+0.44%) |
Nov 28, 2016 | 75.68 | 75.68 | 74.44 | 74.45 | 1,859,775 | -1.38(-1.83%) |
Nov 25, 2016 | 75.35 | 75.84 | 75.10 | 75.84 | 935,128 | +0.54(+0.71%) |
Nov 23, 2016 | 75.30 | 75.30 | 75.30 | 0 | -0.04(-0.05%) | |
Nov 22, 2016 | 75.11 | 75.48 | 74.94 | 75.34 | 1,910,845 | +0.51(+0.68%) |
Nov 21, 2016 | 74.57 | 75.05 | 74.22 | 74.83 | 1,716,386 | +0.65(+0.87%) |
Nov 18, 2016 | 74.19 | 74.44 | 73.86 | 74.19 | 1,860,562 | -0.22(-0.29%) |
Nov 17, 2016 | 74.96 | 75.16 | 74.26 | 74.40 | 2,224,118 | -0.55(-0.73%) |
Nov 16, 2016 | 74.82 | 75.36 | 74.46 | 74.95 | 1,899,804 | -0.69(-0.91%) |
Nov 15, 2016 | 74.85 | 75.66 | 74.33 | 75.64 | 2,984,179 | +0.85(+1.13%) |
Nov 14, 2016 | 75.81 | 76.17 | 74.54 | 74.79 | 4,448,513 | -0.76(-1.00%) |
Nov 11, 2016 | 74.89 | 75.61 | 74.87 | 75.55 | 2,376,588 | +0.11(+0.15%) |
Nov 10, 2016 | 74.55 | 75.62 | 74.47 | 75.44 | 3,473,451 | +1.45(+1.97%) |
Nov 09, 2016 | 71.31 | 74.43 | 71.06 | 73.99 | 4,468,511 | +2.38(+3.33%) |
Nov 08, 2016 | 70.31 | 72.09 | 70.14 | 71.61 | 3,019,579 | +1.15(+1.63%) |
Nov 07, 2016 | 69.52 | 70.51 | 69.33 | 70.46 | 3,328,262 | +1.96(+2.87%) |
Nov 04, 2016 | 66.79 | 69.11 | 66.79 | 68.50 | 3,483,740 | +1.75(+2.63%) |
Nov 03, 2016 | 67.17 | 67.42 | 66.56 | 66.74 | 2,311,877 | -0.30(-0.45%) |
Nov 02, 2016 | 67.10 | 67.32 | 66.59 | 67.04 | 2,495,127 | -0.03(-0.04%) |
Nov 01, 2016 | 67.24 | 67.75 | 66.58 | 67.07 | 2,815,922 | +0.03(+0.04%) |
Oct 31, 2016 | 67.11 | 67.74 | 66.72 | 67.04 | 2,289,474 | +0.34(+0.51%) |
Oct 28, 2016 | 66.82 | 67.74 | 66.27 | 66.70 | 2,506,688 | -0.09(-0.13%) |
Oct 27, 2016 | 66.55 | 67.09 | 65.79 | 66.79 | 3,682,721 | +0.71(+1.07%) |
Oct 26, 2016 | 65.93 | 66.61 | 63.66 | 66.09 | 4,483,867 | +1.72(+2.68%) |
Oct 25, 2016 | 65.37 | 65.37 | 64.00 | 64.36 | 3,111,646 | -1.19(-1.81%) |
Oct 24, 2016 | 66.01 | 66.83 | 65.25 | 65.55 | 2,278,199 | +0.03(+0.05%) |
Oct 21, 2016 | 64.87 | 65.73 | 64.52 | 65.52 | 1,287,764 | -0.05(-0.08%) |
Oct 20, 2016 | 65.01 | 66.15 | 64.93 | 65.57 | 2,288,997 | +0.38(+0.58%) |
Oct 19, 2016 | 64.80 | 65.57 | 64.36 | 65.19 | 1,563,967 | +0.47(+0.72%) |
Oct 18, 2016 | 65.66 | 65.80 | 64.71 | 64.72 | 1,346,963 | -0.31(-0.48%) |
Oct 17, 2016 | 65.66 | 65.90 | 64.84 | 65.03 | 1,775,828 | -0.52(-0.79%) |
Oct 14, 2016 | 65.47 | 66.15 | 65.35 | 65.55 | 1,396,545 | +0.40(+0.61%) |
Oct 13, 2016 | 65.15 | 65.36 | 64.61 | 65.15 | 2,170,330 | -0.53(-0.80%) |
Oct 12, 2016 | 64.61 | 65.95 | 64.55 | 65.68 | 1,973,362 | +1.14(+1.76%) |
Oct 11, 2016 | 66.03 | 66.43 | 64.34 | 64.54 | 3,717,700 | -2.43(-3.63%) |
Oct 10, 2016 | 67.54 | 67.76 | 66.68 | 66.97 | 833,953 | -0.23(-0.34%) |
Oct 07, 2016 | 68.43 | 68.43 | 67.06 | 67.20 | 1,934,914 | -1.33(-1.93%) |
Oct 06, 2016 | 67.36 | 68.57 | 67.36 | 68.53 | 1,458,374 | +1.22(+1.81%) |
Oct 05, 2016 | 67.20 | 67.56 | 66.83 | 67.31 | 1,601,842 | +0.57(+0.85%) |
Oct 04, 2016 | 67.58 | 67.76 | 66.65 | 66.74 | 1,707,396 | -0.75(-1.11%) |
Oct 03, 2016 | 67.28 | 68.02 | 67.24 | 67.49 | 1,363,792 | -0.20(-0.29%) |
Sep 30, 2016 | 67.06 | 67.97 | 67.01 | 67.69 | 2,138,903 | +0.84(+1.25%) |
Sep 29, 2016 | 67.00 | 67.98 | 66.68 | 66.85 | 2,392,725 | -0.39(-0.58%) |
Sep 28, 2016 | 66.46 | 67.35 | 66.46 | 67.24 | 2,322,983 | +0.80(+1.20%) |
Sep 27, 2016 | 64.94 | 66.53 | 64.60 | 66.44 | 3,023,540 | +1.30(+1.99%) |
Sep 26, 2016 | 64.22 | 65.39 | 64.15 | 65.15 | 2,385,554 | +0.74(+1.14%) |
Sep 23, 2016 | 65.34 | 65.34 | 64.34 | 64.41 | 2,256,814 | -1.39(-2.12%) |
Sep 22, 2016 | 65.91 | 66.34 | 65.43 | 65.81 | 2,302,947 | +0.53(+0.81%) |
Sep 21, 2016 | 64.17 | 65.33 | 63.96 | 65.28 | 1,819,796 | +1.45(+2.28%) |
Sep 20, 2016 | 64.42 | 64.70 | 63.72 | 63.82 | 1,769,693 | +0.04(+0.06%) |
Sep 19, 2016 | 63.61 | 64.35 | 63.44 | 63.78 | 1,686,851 | +0.71(+1.12%) |
Sep 16, 2016 | 63.20 | 63.25 | 62.74 | 63.08 | 2,471,321 | -0.52(-0.81%) |
Sep 15, 2016 | 63.33 | 63.75 | 63.06 | 63.59 | 2,893,686 | +0.10(+0.16%) |
Sep 14, 2016 | 63.56 | 63.88 | 63.08 | 63.49 | 1,927,510 | -0.05(-0.08%) |
Sep 13, 2016 | 64.28 | 64.53 | 63.41 | 63.54 | 1,847,565 | -1.52(-2.34%) |
Sep 12, 2016 | 62.40 | 65.18 | 62.17 | 65.07 | 3,842,596 | +2.20(+3.50%) |
Sep 09, 2016 | 66.04 | 66.09 | 62.82 | 62.87 | 5,573,207 | -4.29(-6.39%) |
Sep 08, 2016 | 66.77 | 67.34 | 66.52 | 67.16 | 1,689,112 | +0.31(+0.46%) |
Sep 07, 2016 | 66.20 | 66.94 | 66.06 | 66.85 | 1,234,744 | +0.27(+0.40%) |
Sep 06, 2016 | 68.21 | 68.21 | 66.34 | 66.58 | 2,121,989 | -1.69(-2.48%) |
Sep 02, 2016 | 68.26 | 68.28 | 68.28 | 68.28 | 1,080,082 | +0.37(+0.54%) |