Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.80 | 68.95 | 66.46 | 66.46 | 1,497,773 | -1.98(-2.89%) |
Nov 29, 2016 | 69.42 | 69.60 | 68.31 | 68.44 | 1,154,414 | -0.92(-1.33%) |
Nov 28, 2016 | 69.94 | 70.14 | 69.27 | 69.36 | 1,143,570 | -0.53(-0.76%) |
Nov 25, 2016 | 69.74 | 69.97 | 69.65 | 69.90 | 235,067 | +0.00(+0.00%) |
Nov 23, 2016 | 69.90 | 69.90 | 69.90 | 0 | +0.36(+0.52%) | |
Nov 22, 2016 | 69.78 | 70.04 | 68.61 | 69.54 | 904,009 | -0.26(-0.38%) |
Nov 21, 2016 | 68.78 | 69.87 | 68.63 | 69.80 | 1,162,203 | +1.24(+1.81%) |
Nov 18, 2016 | 67.80 | 68.68 | 67.53 | 68.56 | 1,274,751 | +0.92(+1.36%) |
Nov 17, 2016 | 68.19 | 68.34 | 67.07 | 67.64 | 1,154,596 | -0.17(-0.26%) |
Nov 16, 2016 | 65.92 | 67.92 | 65.88 | 67.81 | 1,972,085 | +1.83(+2.78%) |
Nov 15, 2016 | 63.31 | 66.91 | 62.66 | 65.98 | 3,215,262 | +1.43(+2.22%) |
Nov 14, 2016 | 67.62 | 67.86 | 64.22 | 64.54 | 3,269,545 | -2.83(-4.20%) |
Nov 11, 2016 | 68.64 | 68.85 | 67.30 | 67.38 | 1,694,941 | -1.40(-2.03%) |
Nov 10, 2016 | 70.99 | 71.34 | 68.01 | 68.77 | 1,805,878 | -1.82(-2.58%) |
Nov 09, 2016 | 68.29 | 70.73 | 68.29 | 70.59 | 1,139,419 | +0.17(+0.25%) |
Nov 08, 2016 | 69.32 | 70.69 | 68.92 | 70.42 | 999,451 | +0.80(+1.14%) |
Nov 07, 2016 | 69.89 | 69.92 | 69.15 | 69.62 | 1,077,883 | +0.98(+1.43%) |
Nov 04, 2016 | 69.07 | 69.69 | 68.44 | 68.65 | 1,164,831 | +0.32(+0.47%) |
Nov 03, 2016 | 68.74 | 68.74 | 68.05 | 68.33 | 765,324 | -0.15(-0.21%) |
Nov 02, 2016 | 69.36 | 69.60 | 68.39 | 68.47 | 954,152 | -1.09(-1.56%) |
Nov 01, 2016 | 70.65 | 70.94 | 68.88 | 69.56 | 1,173,510 | -0.75(-1.06%) |
Oct 31, 2016 | 70.67 | 70.91 | 70.07 | 70.30 | 874,149 | -0.07(-0.10%) |
Oct 28, 2016 | 70.36 | 71.47 | 70.16 | 70.37 | 983,067 | +0.12(+0.17%) |
Oct 27, 2016 | 71.65 | 72.06 | 70.18 | 70.25 | 725,891 | -1.15(-1.62%) |
Oct 26, 2016 | 70.66 | 72.47 | 70.66 | 71.41 | 877,628 | +0.38(+0.53%) |
Oct 25, 2016 | 71.69 | 70.56 | 71.03 | 665,925 | -0.77(-1.07%) | |
Oct 24, 2016 | 71.20 | 71.99 | 71.17 | 71.80 | 914,419 | +1.14(+1.62%) |
Oct 21, 2016 | 70.80 | 70.88 | 70.31 | 70.65 | 963,270 | -0.69(-0.96%) |
Oct 20, 2016 | 71.99 | 72.16 | 71.26 | 71.34 | 916,354 | -0.76(-1.05%) |
Oct 19, 2016 | 71.98 | 72.24 | 71.88 | 72.10 | 673,420 | +0.16(+0.22%) |
Oct 18, 2016 | 71.69 | 72.41 | 71.17 | 71.94 | 790,581 | +1.16(+1.64%) |
Oct 17, 2016 | 70.61 | 71.22 | 70.61 | 70.78 | 705,868 | -0.03(-0.04%) |
Oct 14, 2016 | 71.57 | 72.13 | 70.78 | 70.81 | 956,298 | -0.30(-0.42%) |
Oct 13, 2016 | 70.98 | 71.42 | 69.93 | 71.11 | 948,530 | -0.45(-0.62%) |
Oct 12, 2016 | 71.40 | 71.90 | 70.83 | 71.55 | 1,116,248 | +0.11(+0.15%) |
Oct 11, 2016 | 73.29 | 73.29 | 70.88 | 71.45 | 1,648,699 | -1.84(-2.51%) |
Oct 10, 2016 | 73.83 | 74.72 | 73.18 | 73.29 | 1,281,919 | -0.40(-0.54%) |
Oct 07, 2016 | 76.57 | 76.59 | 72.88 | 73.69 | 2,225,794 | -2.88(-3.76%) |
Oct 06, 2016 | 76.51 | 76.67 | 75.12 | 76.57 | 1,450,577 | -0.06(-0.08%) |
Oct 05, 2016 | 76.11 | 76.82 | 74.21 | 76.62 | 3,068,594 | +2.52(+3.40%) |
Oct 04, 2016 | 74.82 | 75.31 | 73.82 | 74.10 | 1,870,906 | -0.66(-0.88%) |
Oct 03, 2016 | 74.06 | 74.97 | 74.05 | 74.76 | 1,040,202 | +0.35(+0.47%) |
Sep 30, 2016 | 74.09 | 74.78 | 73.59 | 74.41 | 1,370,372 | +0.65(+0.88%) |
Sep 29, 2016 | 74.36 | 74.69 | 73.62 | 73.76 | 828,656 | -0.67(-0.90%) |
Sep 28, 2016 | 73.73 | 74.50 | 73.10 | 74.43 | 555,467 | +0.68(+0.92%) |
Sep 27, 2016 | 73.41 | 73.88 | 73.02 | 73.75 | 696,811 | +0.45(+0.61%) |
Sep 26, 2016 | 72.64 | 73.72 | 72.42 | 73.31 | 980,114 | +0.19(+0.27%) |
Sep 23, 2016 | 73.65 | 73.85 | 73.11 | 73.11 | 684,065 | -0.61(-0.83%) |
Sep 22, 2016 | 74.55 | 74.55 | 73.34 | 73.73 | 864,678 | -0.27(-0.37%) |
Sep 21, 2016 | 72.84 | 74.07 | 72.70 | 74.00 | 1,086,691 | +1.84(+2.55%) |
Sep 20, 2016 | 72.62 | 72.78 | 71.90 | 72.15 | 773,548 | -0.01(-0.01%) |
Sep 19, 2016 | 72.71 | 73.28 | 71.83 | 72.16 | 922,591 | +0.14(+0.19%) |
Sep 16, 2016 | 73.39 | 73.40 | 71.84 | 72.03 | 2,746,851 | -1.70(-2.30%) |
Sep 15, 2016 | 72.66 | 74.05 | 72.47 | 73.73 | 1,874,985 | +2.45(+3.44%) |
Sep 14, 2016 | 70.98 | 72.02 | 70.79 | 71.27 | 1,032,276 | +0.33(+0.46%) |
Sep 13, 2016 | 71.37 | 71.61 | 70.25 | 70.94 | 1,557,310 | -1.37(-1.89%) |
Sep 12, 2016 | 70.71 | 72.56 | 70.60 | 72.31 | 1,353,365 | +0.94(+1.32%) |
Sep 09, 2016 | 73.45 | 73.70 | 71.37 | 71.37 | 1,605,925 | -2.57(-3.47%) |
Sep 08, 2016 | 73.87 | 74.22 | 73.51 | 73.94 | 1,755,638 | -0.16(-0.21%) |
Sep 07, 2016 | 74.04 | 74.32 | 73.71 | 74.09 | 1,759,508 | -0.27(-0.36%) |
Sep 06, 2016 | 73.97 | 74.52 | 73.43 | 74.37 | 1,465,393 | +0.38(+0.51%) |
Sep 02, 2016 | 74.84 | 73.99 | 73.99 | 73.99 | 1,598,255 | -0.48(-0.65%) |