Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.26 | 76.83 | 75.38 | 75.70 | 113,715 | -0.43(-0.56%) |
Nov 29, 2016 | 76.32 | 76.81 | 75.84 | 76.13 | 125,534 | -0.43(-0.56%) |
Nov 28, 2016 | 77.77 | 78.15 | 76.19 | 76.56 | 187,948 | -1.44(-1.85%) |
Nov 25, 2016 | 77.85 | 78.17 | 77.25 | 78.00 | 181,859 | -0.04(-0.05%) |
Nov 23, 2016 | 78.04 | 78.04 | 78.04 | 0 | +1.38(+1.80%) | |
Nov 22, 2016 | 75.61 | 76.84 | 75.10 | 76.66 | 200,951 | +1.18(+1.56%) |
Nov 21, 2016 | 75.50 | 76.01 | 74.66 | 75.48 | 141,453 | -0.03(-0.04%) |
Nov 18, 2016 | 75.40 | 75.82 | 74.70 | 75.51 | 130,157 | +0.04(+0.05%) |
Nov 17, 2016 | 76.75 | 77.21 | 74.97 | 75.47 | 182,938 | -1.23(-1.60%) |
Nov 16, 2016 | 75.68 | 78.45 | 75.68 | 76.70 | 387,943 | +1.69(+2.25%) |
Nov 15, 2016 | 76.04 | 77.10 | 74.42 | 75.01 | 705,895 | -1.44(-1.88%) |
Nov 14, 2016 | 75.50 | 77.56 | 75.42 | 76.45 | 560,089 | +1.42(+1.89%) |
Nov 11, 2016 | 72.54 | 75.82 | 72.54 | 75.03 | 1,599,781 | +2.20(+3.02%) |
Nov 10, 2016 | 71.93 | 73.35 | 71.65 | 72.83 | 689,021 | +2.55(+3.63%) |
Nov 09, 2016 | 66.57 | 71.85 | 66.00 | 70.28 | 2,155,281 | +2.64(+3.90%) |
Nov 08, 2016 | 67.76 | 68.14 | 67.17 | 67.64 | 712,419 | -0.22(-0.32%) |
Nov 07, 2016 | 67.50 | 68.96 | 66.55 | 67.86 | 424,068 | +1.68(+2.54%) |
Nov 04, 2016 | 67.04 | 67.23 | 66.11 | 66.18 | 231,076 | -0.52(-0.78%) |
Nov 03, 2016 | 67.87 | 67.87 | 66.68 | 66.70 | 105,242 | -0.82(-1.21%) |
Nov 02, 2016 | 68.23 | 68.79 | 67.37 | 67.52 | 356,437 | -0.95(-1.39%) |
Nov 01, 2016 | 69.92 | 70.74 | 67.39 | 68.47 | 285,126 | -1.66(-2.37%) |
Oct 31, 2016 | 72.43 | 72.43 | 70.00 | 70.13 | 232,666 | -2.13(-2.95%) |
Oct 28, 2016 | 74.94 | 74.94 | 70.80 | 72.26 | 595,135 | +5.92(+8.92%) |
Oct 27, 2016 | 67.04 | 67.07 | 66.04 | 66.34 | 263,991 | -0.25(-0.38%) |
Oct 26, 2016 | 67.11 | 67.46 | 66.05 | 66.59 | 154,232 | -0.58(-0.86%) |
Oct 25, 2016 | 67.67 | 67.71 | 66.29 | 67.17 | 71,573 | -0.28(-0.42%) |
Oct 24, 2016 | 66.88 | 68.20 | 66.70 | 67.45 | 109,758 | +1.20(+1.81%) |
Oct 21, 2016 | 65.77 | 66.38 | 65.63 | 66.25 | 71,660 | +0.03(+0.05%) |
Oct 20, 2016 | 65.84 | 66.43 | 65.82 | 66.22 | 62,408 | +0.01(+0.02%) |
Oct 19, 2016 | 66.06 | 66.21 | 65.21 | 66.21 | 75,800 | +0.35(+0.53%) |
Oct 18, 2016 | 66.62 | 66.63 | 65.23 | 65.86 | 183,623 | -0.39(-0.59%) |
Oct 17, 2016 | 66.57 | 66.62 | 65.80 | 66.25 | 111,944 | -0.38(-0.57%) |
Oct 14, 2016 | 66.40 | 67.06 | 66.11 | 66.63 | 112,568 | +0.22(+0.33%) |
Oct 13, 2016 | 66.55 | 67.00 | 65.88 | 66.41 | 164,664 | -0.62(-0.92%) |
Oct 12, 2016 | 67.00 | 67.47 | 66.72 | 67.03 | 102,204 | +0.05(+0.07%) |
Oct 11, 2016 | 67.23 | 67.23 | 66.08 | 66.98 | 124,588 | -0.17(-0.25%) |
Oct 10, 2016 | 66.58 | 67.41 | 66.42 | 67.15 | 106,002 | +0.70(+1.05%) |
Oct 07, 2016 | 66.97 | 67.20 | 66.09 | 66.45 | 163,512 | -0.71(-1.06%) |
Oct 06, 2016 | 67.09 | 67.45 | 66.42 | 67.16 | 107,183 | -0.06(-0.08%) |
Oct 05, 2016 | 65.88 | 67.41 | 65.88 | 67.22 | 194,490 | +1.23(+1.86%) |
Oct 04, 2016 | 66.52 | 66.74 | 65.56 | 65.99 | 137,188 | -0.53(-0.80%) |
Oct 03, 2016 | 65.18 | 67.15 | 65.00 | 66.52 | 142,347 | +1.14(+1.74%) |
Sep 30, 2016 | 64.52 | 65.55 | 64.01 | 65.38 | 149,183 | +0.89(+1.38%) |
Sep 29, 2016 | 65.68 | 65.68 | 63.85 | 64.49 | 131,957 | -0.27(-0.42%) |
Sep 28, 2016 | 64.95 | 65.22 | 64.24 | 64.76 | 149,503 | +0.12(+0.19%) |
Sep 27, 2016 | 64.58 | 64.96 | 64.40 | 64.64 | 108,841 | +0.10(+0.15%) |
Sep 26, 2016 | 64.99 | 65.74 | 64.44 | 64.54 | 82,407 | -0.92(-1.41%) |
Sep 23, 2016 | 66.10 | 66.31 | 65.43 | 65.46 | 117,093 | -0.64(-0.97%) |
Sep 22, 2016 | 66.17 | 66.25 | 65.14 | 66.10 | 112,965 | +0.53(+0.81%) |
Sep 21, 2016 | 65.58 | 66.15 | 64.77 | 65.57 | 129,056 | +0.13(+0.20%) |
Sep 20, 2016 | 65.18 | 66.05 | 65.00 | 65.44 | 150,164 | +0.33(+0.51%) |
Sep 19, 2016 | 63.43 | 65.53 | 63.43 | 65.11 | 145,443 | +1.68(+2.65%) |
Sep 16, 2016 | 63.20 | 64.00 | 62.69 | 63.43 | 319,399 | +0.10(+0.16%) |
Sep 15, 2016 | 62.67 | 63.75 | 62.67 | 63.33 | 141,955 | +0.53(+0.84%) |
Sep 14, 2016 | 64.23 | 64.33 | 62.22 | 62.80 | 340,915 | -1.57(-2.44%) |
Sep 13, 2016 | 65.34 | 65.93 | 64.32 | 64.37 | 126,455 | -0.96(-1.47%) |
Sep 12, 2016 | 64.00 | 65.36 | 63.91 | 65.33 | 125,580 | +1.14(+1.78%) |
Sep 09, 2016 | 66.21 | 66.61 | 64.17 | 64.19 | 180,927 | -2.65(-3.96%) |
Sep 08, 2016 | 67.48 | 67.48 | 66.55 | 66.84 | 104,817 | -0.17(-0.25%) |
Sep 07, 2016 | 67.27 | 68.15 | 66.89 | 67.01 | 100,260 | -0.07(-0.10%) |
Sep 06, 2016 | 68.50 | 68.50 | 66.71 | 67.08 | 110,098 | -1.29(-1.89%) |
Sep 02, 2016 | 67.69 | 68.37 | 68.37 | 68.37 | 112,800 | +0.82(+1.21%) |