Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 82.38 | 83.06 | 81.83 | 82.02 | 23,533,176 | +1.63(+2.03%) |
Nov 29, 2016 | 80.21 | 80.67 | 79.69 | 80.39 | 10,149,361 | -0.85(-1.05%) |
Nov 28, 2016 | 81.57 | 82.03 | 81.15 | 81.24 | 8,677,554 | -0.37(-0.45%) |
Nov 25, 2016 | 81.27 | 81.77 | 81.00 | 81.61 | 4,405,048 | +0.00(+0.00%) |
Nov 23, 2016 | 81.61 | 81.61 | 81.61 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 81.45 | 81.61 | 80.36 | 81.33 | 8,759,687 | +0.32(+0.40%) |
Nov 21, 2016 | 81.14 | 81.61 | 80.92 | 81.00 | 11,523,604 | +0.72(+0.90%) |
Nov 18, 2016 | 79.82 | 80.63 | 79.51 | 80.28 | 9,270,350 | +0.79(+1.00%) |
Nov 17, 2016 | 80.14 | 80.94 | 79.10 | 79.49 | 9,017,128 | -0.17(-0.21%) |
Nov 16, 2016 | 79.55 | 80.14 | 79.21 | 79.66 | 10,505,433 | +0.35(+0.44%) |
Nov 15, 2016 | 78.24 | 79.39 | 78.18 | 79.31 | 16,699,845 | +1.73(+2.22%) |
Nov 14, 2016 | 77.27 | 77.69 | 76.86 | 77.59 | 10,517,919 | -0.04(-0.05%) |
Nov 11, 2016 | 78.24 | 78.36 | 77.11 | 77.62 | 10,907,309 | -0.84(-1.07%) |
Nov 10, 2016 | 78.28 | 78.98 | 78.06 | 78.46 | 12,006,369 | +0.11(+0.14%) |
Nov 09, 2016 | 77.19 | 78.80 | 76.93 | 78.35 | 12,582,359 | +0.25(+0.33%) |
Nov 08, 2016 | 77.57 | 78.75 | 77.46 | 78.10 | 11,044,292 | +0.32(+0.41%) |
Nov 07, 2016 | 77.16 | 77.87 | 77.00 | 77.78 | 10,041,508 | +1.51(+1.98%) |
Nov 04, 2016 | 76.61 | 76.79 | 75.98 | 76.27 | 9,734,036 | -0.44(-0.58%) |
Nov 03, 2016 | 76.82 | 77.30 | 76.39 | 76.71 | 7,835,060 | +0.00(+0.00%) |
Nov 02, 2016 | 76.90 | 77.19 | 75.88 | 76.71 | 11,547,018 | -0.79(-1.02%) |
Nov 01, 2016 | 76.80 | 77.70 | 76.76 | 77.51 | 17,516,936 | +1.26(+1.65%) |
Oct 31, 2016 | 75.57 | 76.76 | 75.54 | 76.25 | 16,949,690 | +0.68(+0.90%) |
Oct 28, 2016 | 73.61 | 76.45 | 73.48 | 75.57 | 23,952,864 | +2.84(+3.90%) |
Oct 27, 2016 | 73.89 | 74.22 | 72.73 | 72.73 | 13,595,877 | -0.92(-1.26%) |
Oct 26, 2016 | 73.02 | 73.90 | 72.70 | 73.66 | 8,727,370 | +0.31(+0.42%) |
Oct 25, 2016 | 73.34 | 74.01 | 73.17 | 73.35 | 6,499,078 | +0.08(+0.11%) |
Oct 24, 2016 | 73.93 | 73.94 | 72.83 | 73.27 | 8,349,072 | -0.47(-0.63%) |
Oct 21, 2016 | 73.56 | 73.93 | 73.25 | 73.74 | 7,724,081 | -0.41(-0.56%) |
Oct 20, 2016 | 73.98 | 74.41 | 73.29 | 74.15 | 6,623,006 | -0.29(-0.39%) |
Oct 19, 2016 | 74.59 | 75.48 | 74.42 | 74.44 | 8,109,166 | +0.35(+0.47%) |
Oct 18, 2016 | 74.24 | 74.43 | 73.61 | 74.09 | 6,485,586 | +0.31(+0.42%) |
Oct 17, 2016 | 73.47 | 73.87 | 73.24 | 73.78 | 6,238,178 | +0.20(+0.28%) |
Oct 14, 2016 | 73.87 | 74.22 | 73.23 | 73.58 | 7,026,634 | +0.21(+0.29%) |
Oct 13, 2016 | 73.88 | 74.04 | 72.51 | 73.37 | 10,829,667 | -0.99(-1.33%) |
Oct 12, 2016 | 74.78 | 74.85 | 73.96 | 74.36 | 6,779,914 | -0.65(-0.86%) |
Oct 11, 2016 | 75.54 | 75.74 | 74.74 | 75.00 | 7,332,470 | -0.68(-0.90%) |
Oct 10, 2016 | 75.13 | 76.01 | 75.13 | 75.69 | 8,218,999 | +1.24(+1.67%) |
Oct 07, 2016 | 74.61 | 75.32 | 74.38 | 74.44 | 8,029,202 | +0.07(+0.09%) |
Oct 06, 2016 | 74.48 | 74.76 | 73.79 | 74.38 | 5,993,730 | -0.04(-0.05%) |
Oct 05, 2016 | 74.24 | 74.88 | 74.06 | 74.41 | 8,123,003 | +0.70(+0.95%) |
Oct 04, 2016 | 74.76 | 74.92 | 73.34 | 73.71 | 8,937,043 | -0.86(-1.15%) |
Oct 03, 2016 | 74.65 | 74.85 | 74.19 | 74.57 | 5,942,887 | -0.34(-0.46%) |
Sep 30, 2016 | 74.12 | 75.41 | 73.69 | 74.92 | 12,919,596 | +1.20(+1.63%) |
Sep 29, 2016 | 74.25 | 74.44 | 73.14 | 73.71 | 11,177,094 | -0.64(-0.86%) |
Sep 28, 2016 | 72.44 | 74.45 | 71.88 | 74.36 | 13,854,909 | +2.31(+3.20%) |
Sep 27, 2016 | 71.51 | 72.54 | 71.18 | 72.05 | 8,888,249 | +0.15(+0.20%) |
Sep 26, 2016 | 72.42 | 72.99 | 71.82 | 71.90 | 7,943,041 | -0.32(-0.44%) |
Sep 23, 2016 | 72.31 | 73.19 | 71.97 | 72.22 | 10,161,751 | -0.55(-0.76%) |
Sep 22, 2016 | 73.17 | 73.34 | 72.67 | 72.78 | 7,441,533 | +0.25(+0.35%) |
Sep 21, 2016 | 71.59 | 72.56 | 71.52 | 72.52 | 8,738,709 | +1.40(+1.98%) |
Sep 20, 2016 | 71.46 | 71.68 | 71.10 | 71.12 | 7,929,090 | -0.25(-0.35%) |
Sep 19, 2016 | 71.57 | 71.95 | 71.33 | 71.36 | 8,492,924 | +0.15(+0.20%) |
Sep 16, 2016 | 71.57 | 71.92 | 70.99 | 71.22 | 17,482,542 | -1.21(-1.67%) |
Sep 15, 2016 | 71.70 | 73.07 | 71.65 | 72.43 | 9,279,795 | +0.79(+1.10%) |
Sep 14, 2016 | 72.15 | 72.75 | 71.46 | 71.64 | 11,267,180 | -0.74(-1.02%) |
Sep 13, 2016 | 73.99 | 73.99 | 72.19 | 72.38 | 12,776,885 | -2.05(-2.76%) |
Sep 12, 2016 | 73.66 | 74.65 | 73.21 | 74.43 | 11,195,233 | +0.71(+0.97%) |
Sep 09, 2016 | 75.23 | 75.27 | 73.69 | 73.71 | 10,727,588 | -2.07(-2.74%) |
Sep 08, 2016 | 75.22 | 75.95 | 74.59 | 75.79 | 7,952,670 | +0.90(+1.21%) |
Sep 07, 2016 | 74.79 | 75.01 | 74.42 | 74.89 | 7,259,017 | +0.33(+0.44%) |
Sep 06, 2016 | 73.67 | 74.69 | 73.50 | 74.56 | 7,458,376 | +1.09(+1.49%) |
Sep 02, 2016 | 73.44 | 73.47 | 73.47 | 73.47 | 6,424,744 | +0.52(+0.72%) |