Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.55 | 67.62 | 66.24 | 66.77 | 2,513,614 | -0.59(-0.88%) |
Nov 29, 2016 | 65.83 | 67.45 | 65.54 | 67.36 | 2,229,101 | +1.02(+1.53%) |
Nov 28, 2016 | 67.09 | 67.22 | 66.16 | 66.34 | 2,267,515 | -0.89(-1.33%) |
Nov 25, 2016 | 67.10 | 67.26 | 66.48 | 67.24 | 836,252 | +0.37(+0.55%) |
Nov 23, 2016 | 66.87 | 66.87 | 66.87 | 0 | +0.86(+1.30%) | |
Nov 22, 2016 | 68.75 | 69.08 | 65.87 | 66.01 | 5,239,427 | -2.68(-3.91%) |
Nov 21, 2016 | 68.34 | 69.33 | 67.94 | 68.70 | 3,369,217 | +0.52(+0.76%) |
Nov 18, 2016 | 70.34 | 70.61 | 68.11 | 68.18 | 4,580,681 | -2.14(-3.04%) |
Nov 17, 2016 | 69.17 | 70.62 | 69.05 | 70.32 | 3,698,531 | +1.05(+1.52%) |
Nov 16, 2016 | 69.81 | 69.93 | 68.70 | 69.26 | 2,891,362 | -0.43(-0.62%) |
Nov 15, 2016 | 68.86 | 69.70 | 67.83 | 69.70 | 4,664,486 | +1.94(+2.86%) |
Nov 14, 2016 | 65.53 | 68.46 | 65.53 | 67.76 | 6,351,050 | +2.22(+3.39%) |
Nov 11, 2016 | 67.13 | 67.37 | 64.06 | 65.53 | 9,440,629 | -2.34(-3.44%) |
Nov 10, 2016 | 68.28 | 69.64 | 66.30 | 67.87 | 9,888,120 | -0.09(-0.14%) |
Nov 09, 2016 | 64.70 | 68.13 | 63.10 | 67.96 | 24,445,316 | -8.21(-10.78%) |
Nov 08, 2016 | 74.49 | 76.54 | 73.99 | 76.18 | 3,761,482 | +1.19(+1.58%) |
Nov 07, 2016 | 73.11 | 75.17 | 72.72 | 74.99 | 5,346,932 | +4.04(+5.69%) |
Nov 04, 2016 | 69.64 | 71.18 | 69.30 | 70.95 | 4,035,884 | +1.81(+2.62%) |
Nov 03, 2016 | 71.07 | 71.85 | 69.05 | 69.14 | 3,395,376 | -1.59(-2.25%) |
Nov 02, 2016 | 71.05 | 71.45 | 70.62 | 70.73 | 3,339,177 | -0.28(-0.40%) |
Nov 01, 2016 | 72.33 | 72.54 | 70.61 | 71.02 | 3,273,737 | -1.06(-1.48%) |
Oct 31, 2016 | 72.92 | 72.97 | 71.82 | 72.08 | 3,514,571 | -0.73(-1.01%) |
Oct 28, 2016 | 74.72 | 74.79 | 71.83 | 72.81 | 5,111,375 | -1.88(-2.52%) |
Oct 27, 2016 | 74.48 | 76.35 | 74.35 | 74.70 | 4,907,082 | +0.36(+0.48%) |
Oct 26, 2016 | 75.71 | 75.71 | 74.11 | 74.34 | 3,918,473 | -1.91(-2.51%) |
Oct 25, 2016 | 76.94 | 77.38 | 75.92 | 76.25 | 2,236,390 | -0.72(-0.93%) |
Oct 24, 2016 | 77.23 | 77.52 | 76.93 | 76.97 | 1,907,183 | -0.02(-0.02%) |
Oct 21, 2016 | 76.93 | 77.23 | 76.41 | 76.99 | 1,406,822 | -0.25(-0.33%) |
Oct 20, 2016 | 77.15 | 77.51 | 76.60 | 77.24 | 2,492,224 | +0.17(+0.22%) |
Oct 19, 2016 | 77.03 | 77.43 | 76.24 | 77.07 | 3,341,308 | -0.18(-0.23%) |
Oct 18, 2016 | 76.39 | 77.58 | 76.06 | 77.25 | 2,824,347 | +1.54(+2.03%) |
Oct 17, 2016 | 75.60 | 76.04 | 75.30 | 75.71 | 2,318,671 | +0.07(+0.09%) |
Oct 14, 2016 | 75.81 | 76.55 | 75.29 | 75.65 | 3,045,711 | +0.03(+0.04%) |
Oct 13, 2016 | 72.48 | 75.73 | 72.41 | 75.62 | 7,183,362 | +3.20(+4.42%) |
Oct 12, 2016 | 71.46 | 72.46 | 71.03 | 72.42 | 3,871,096 | +1.06(+1.49%) |
Oct 11, 2016 | 71.82 | 71.82 | 70.69 | 71.35 | 2,938,850 | -0.18(-0.25%) |
Oct 10, 2016 | 70.21 | 71.82 | 70.21 | 71.53 | 4,047,021 | +1.62(+2.32%) |
Oct 07, 2016 | 70.34 | 71.00 | 69.56 | 69.91 | 2,324,643 | -0.35(-0.50%) |
Oct 06, 2016 | 70.32 | 70.52 | 69.80 | 70.26 | 1,901,338 | -0.13(-0.19%) |
Oct 05, 2016 | 70.33 | 70.75 | 70.21 | 70.39 | 1,387,156 | +0.23(+0.32%) |
Oct 04, 2016 | 70.29 | 70.79 | 69.75 | 70.17 | 2,022,786 | -0.05(-0.07%) |
Oct 03, 2016 | 70.80 | 70.83 | 69.73 | 70.21 | 2,082,103 | -1.02(-1.43%) |
Sep 30, 2016 | 71.13 | 71.48 | 70.39 | 71.23 | 2,728,349 | +0.35(+0.49%) |
Sep 29, 2016 | 71.01 | 71.62 | 70.33 | 70.88 | 2,603,278 | -0.16(-0.23%) |
Sep 28, 2016 | 70.92 | 71.23 | 70.05 | 71.04 | 2,305,340 | +0.28(+0.40%) |
Sep 27, 2016 | 70.53 | 70.99 | 70.30 | 70.76 | 1,934,677 | +0.21(+0.29%) |
Sep 26, 2016 | 71.36 | 71.56 | 70.15 | 70.55 | 3,176,409 | -1.14(-1.59%) |
Sep 23, 2016 | 72.49 | 72.85 | 71.61 | 71.69 | 2,080,138 | -0.24(-0.34%) |
Sep 22, 2016 | 71.62 | 72.25 | 71.43 | 71.94 | 2,513,593 | +0.89(+1.25%) |
Sep 21, 2016 | 70.59 | 71.49 | 70.38 | 71.05 | 2,982,037 | +0.46(+0.65%) |
Sep 20, 2016 | 71.58 | 71.70 | 70.34 | 70.59 | 2,508,562 | -0.85(-1.19%) |
Sep 19, 2016 | 71.03 | 72.24 | 71.02 | 71.44 | 1,530,695 | +0.53(+0.74%) |
Sep 16, 2016 | 70.87 | 71.58 | 70.52 | 70.91 | 4,199,229 | -0.09(-0.13%) |
Sep 15, 2016 | 70.62 | 71.47 | 70.36 | 71.01 | 2,220,803 | +0.24(+0.35%) |
Sep 14, 2016 | 71.60 | 71.60 | 69.74 | 70.76 | 4,270,897 | -0.97(-1.35%) |
Sep 13, 2016 | 71.71 | 72.14 | 71.13 | 71.73 | 1,848,207 | -0.84(-1.16%) |
Sep 12, 2016 | 70.98 | 72.99 | 70.58 | 72.57 | 2,951,334 | +1.05(+1.46%) |
Sep 09, 2016 | 72.96 | 73.27 | 71.52 | 71.52 | 1,948,087 | -1.92(-2.62%) |
Sep 08, 2016 | 73.46 | 73.57 | 72.89 | 73.44 | 1,509,939 | -0.14(-0.19%) |
Sep 07, 2016 | 71.99 | 74.67 | 71.39 | 73.59 | 3,755,082 | +1.86(+2.60%) |
Sep 06, 2016 | 71.82 | 71.84 | 70.58 | 71.72 | 4,813,817 | -0.34(-0.47%) |
Sep 02, 2016 | 71.17 | 72.06 | 72.06 | 72.06 | 2,231,153 | +1.27(+1.80%) |