Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.29 | 63.47 | 62.39 | 63.03 | 1,177,732 | -1.52(-2.35%) |
Nov 29, 2016 | 63.35 | 64.79 | 63.25 | 64.54 | 912,449 | -0.60(-0.92%) |
Nov 28, 2016 | 63.35 | 65.36 | 62.95 | 65.14 | 1,379,906 | +2.85(+4.57%) |
Nov 25, 2016 | 62.42 | 62.73 | 62.02 | 62.29 | 713,926 | +0.15(+0.24%) |
Nov 23, 2016 | 62.15 | 62.15 | 62.15 | 0 | -2.21(-3.43%) | |
Nov 22, 2016 | 64.55 | 64.87 | 63.06 | 64.35 | 1,807,103 | -1.01(-1.54%) |
Nov 21, 2016 | 64.73 | 65.90 | 64.67 | 65.36 | 1,198,080 | +2.10(+3.32%) |
Nov 18, 2016 | 62.97 | 63.49 | 61.84 | 63.26 | 1,834,962 | -1.31(-2.04%) |
Nov 17, 2016 | 64.98 | 66.38 | 63.56 | 64.57 | 1,591,867 | -0.38(-0.58%) |
Nov 16, 2016 | 64.82 | 65.04 | 63.74 | 64.95 | 1,472,519 | -0.52(-0.79%) |
Nov 15, 2016 | 64.22 | 65.82 | 63.79 | 65.47 | 1,912,258 | +1.26(+1.97%) |
Nov 14, 2016 | 63.24 | 65.59 | 62.54 | 64.20 | 2,394,115 | -0.35(-0.54%) |
Nov 11, 2016 | 66.98 | 67.49 | 64.34 | 64.55 | 1,831,824 | -3.38(-4.98%) |
Nov 10, 2016 | 72.83 | 72.92 | 67.47 | 67.94 | 3,462,878 | -7.61(-10.08%) |
Nov 09, 2016 | 79.09 | 79.65 | 74.49 | 75.55 | 1,946,530 | +2.20(+3.00%) |
Nov 08, 2016 | 73.57 | 74.70 | 72.76 | 73.35 | 1,100,283 | -0.18(-0.24%) |
Nov 07, 2016 | 73.31 | 74.10 | 72.34 | 73.53 | 1,674,488 | -1.74(-2.31%) |
Nov 04, 2016 | 75.61 | 76.50 | 74.23 | 75.26 | 1,771,962 | -1.85(-2.40%) |
Nov 03, 2016 | 77.16 | 78.15 | 76.13 | 77.11 | 1,468,020 | -1.78(-2.25%) |
Nov 02, 2016 | 80.86 | 82.26 | 78.28 | 78.89 | 1,719,488 | +0.15(+0.19%) |
Nov 01, 2016 | 79.16 | 79.66 | 78.56 | 78.74 | 1,053,093 | +0.99(+1.27%) |
Oct 31, 2016 | 75.53 | 78.06 | 75.39 | 77.75 | 1,040,492 | +2.52(+3.35%) |
Oct 28, 2016 | 74.35 | 76.12 | 74.12 | 75.23 | 635,784 | +0.43(+0.57%) |
Oct 27, 2016 | 75.72 | 75.84 | 74.48 | 74.80 | 511,851 | -0.37(-0.49%) |
Oct 26, 2016 | 76.10 | 76.52 | 74.52 | 75.17 | 695,986 | -1.25(-1.64%) |
Oct 25, 2016 | 75.37 | 77.11 | 74.97 | 76.42 | 650,283 | +1.45(+1.94%) |
Oct 24, 2016 | 76.66 | 76.72 | 74.45 | 74.97 | 617,855 | -1.22(-1.60%) |
Oct 21, 2016 | 76.31 | 76.49 | 75.64 | 76.18 | 389,608 | +0.01(+0.01%) |
Oct 20, 2016 | 75.71 | 76.38 | 75.00 | 76.17 | 955,223 | -0.03(-0.05%) |
Oct 19, 2016 | 76.48 | 76.81 | 75.74 | 76.21 | 752,292 | +0.35(+0.46%) |
Oct 18, 2016 | 75.39 | 76.17 | 74.45 | 75.86 | 1,010,529 | +2.40(+3.27%) |
Oct 17, 2016 | 72.58 | 73.96 | 72.38 | 73.46 | 1,126,076 | +0.69(+0.95%) |
Oct 14, 2016 | 73.84 | 74.28 | 72.28 | 72.77 | 1,310,075 | -2.64(-3.50%) |
Oct 13, 2016 | 74.52 | 77.30 | 74.26 | 75.40 | 914,149 | +1.18(+1.59%) |
Oct 12, 2016 | 74.19 | 75.14 | 73.76 | 74.22 | 1,136,522 | +0.71(+0.97%) |
Oct 11, 2016 | 75.32 | 75.46 | 73.50 | 73.51 | 1,912,074 | -2.69(-3.53%) |
Oct 10, 2016 | 77.38 | 77.80 | 76.04 | 76.20 | 1,074,265 | -1.13(-1.46%) |
Oct 07, 2016 | 79.22 | 79.74 | 76.24 | 77.33 | 2,267,439 | +0.88(+1.15%) |
Oct 06, 2016 | 77.20 | 77.98 | 75.90 | 76.45 | 2,079,751 | -2.93(-3.69%) |
Oct 05, 2016 | 79.78 | 80.35 | 77.64 | 79.38 | 1,721,294 | +0.03(+0.03%) |
Oct 04, 2016 | 85.31 | 85.31 | 79.00 | 79.36 | 2,665,418 | -7.61(-8.76%) |
Oct 03, 2016 | 88.26 | 88.44 | 86.58 | 86.97 | 938,127 | -0.72(-0.82%) |
Sep 30, 2016 | 91.32 | 91.45 | 87.47 | 87.69 | 1,151,283 | -1.87(-2.08%) |
Sep 29, 2016 | 89.90 | 90.26 | 88.85 | 89.55 | 795,182 | -0.84(-0.93%) |
Sep 28, 2016 | 88.84 | 90.64 | 87.86 | 90.40 | 950,145 | +2.38(+2.71%) |
Sep 27, 2016 | 88.93 | 89.66 | 87.52 | 88.01 | 1,015,176 | -0.34(-0.39%) |
Sep 26, 2016 | 89.45 | 90.14 | 88.13 | 88.35 | 679,021 | -0.23(-0.26%) |
Sep 23, 2016 | 89.87 | 90.87 | 88.03 | 88.58 | 637,657 | -2.55(-2.80%) |
Sep 22, 2016 | 92.05 | 92.89 | 90.44 | 91.13 | 1,261,663 | +1.37(+1.52%) |
Sep 21, 2016 | 86.79 | 90.00 | 86.50 | 89.77 | 1,013,097 | +4.04(+4.71%) |
Sep 20, 2016 | 85.74 | 86.34 | 85.20 | 85.73 | 428,853 | -0.47(-0.55%) |
Sep 19, 2016 | 86.35 | 86.93 | 85.69 | 86.20 | 1,000,766 | +1.66(+1.96%) |
Sep 16, 2016 | 84.04 | 84.95 | 83.56 | 84.54 | 1,099,019 | -0.51(-0.60%) |
Sep 15, 2016 | 85.71 | 86.23 | 83.71 | 85.05 | 843,055 | -0.39(-0.45%) |
Sep 14, 2016 | 86.26 | 86.96 | 84.94 | 85.44 | 844,685 | +0.65(+0.76%) |
Sep 13, 2016 | 86.32 | 86.51 | 84.16 | 84.79 | 1,076,787 | -3.09(-3.52%) |
Sep 12, 2016 | 85.22 | 88.26 | 85.04 | 87.88 | 1,100,112 | +2.23(+2.61%) |
Sep 09, 2016 | 88.05 | 88.05 | 85.07 | 85.65 | 1,118,121 | -3.30(-3.71%) |
Sep 08, 2016 | 89.85 | 91.04 | 88.57 | 88.95 | 727,937 | -2.23(-2.44%) |
Sep 07, 2016 | 91.12 | 91.27 | 89.46 | 91.18 | 869,534 | -0.13(-0.14%) |
Sep 06, 2016 | 88.43 | 91.37 | 88.15 | 91.31 | 1,494,080 | +3.84(+4.39%) |
Sep 02, 2016 | 86.79 | 87.47 | 87.47 | 87.47 | 1,626,664 | +2.91(+3.44%) |