Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.01 | 74.01 | 73.02 | 73.07 | 679,257 | -1.14(-1.54%) |
Nov 29, 2016 | 73.69 | 74.45 | 73.60 | 74.21 | 680,876 | -0.04(-0.05%) |
Nov 28, 2016 | 74.64 | 74.84 | 74.22 | 74.25 | 809,471 | -0.92(-1.23%) |
Nov 25, 2016 | 75.34 | 75.38 | 74.94 | 75.17 | 749,479 | +1.29(+1.75%) |
Nov 23, 2016 | 73.88 | 73.88 | 73.88 | 0 | -1.11(-1.48%) | |
Nov 22, 2016 | 74.45 | 75.09 | 74.07 | 74.98 | 1,976,262 | +1.01(+1.36%) |
Nov 21, 2016 | 73.61 | 73.97 | 73.45 | 73.97 | 778,275 | +0.90(+1.24%) |
Nov 18, 2016 | 72.81 | 73.12 | 72.64 | 73.07 | 991,344 | +0.67(+0.92%) |
Nov 17, 2016 | 72.13 | 72.54 | 72.03 | 72.40 | 1,232,210 | +0.19(+0.27%) |
Nov 16, 2016 | 71.67 | 72.46 | 71.67 | 72.21 | 1,006,323 | +0.35(+0.49%) |
Nov 15, 2016 | 71.08 | 71.90 | 71.06 | 71.86 | 2,170,181 | +0.20(+0.28%) |
Nov 14, 2016 | 71.51 | 71.88 | 71.18 | 71.66 | 1,469,347 | -1.33(-1.82%) |
Nov 11, 2016 | 72.53 | 73.11 | 72.23 | 72.98 | 1,578,508 | -1.08(-1.46%) |
Nov 10, 2016 | 74.48 | 75.10 | 73.45 | 74.06 | 1,503,107 | -1.42(-1.88%) |
Nov 09, 2016 | 74.24 | 75.71 | 74.24 | 75.48 | 868,199 | -0.43(-0.57%) |
Nov 08, 2016 | 75.75 | 76.24 | 75.73 | 75.92 | 817,109 | -0.22(-0.29%) |
Nov 07, 2016 | 75.66 | 76.16 | 75.62 | 76.13 | 714,727 | +1.19(+1.59%) |
Nov 04, 2016 | 75.12 | 75.41 | 74.81 | 74.94 | 702,185 | +0.56(+0.76%) |
Nov 03, 2016 | 75.02 | 75.16 | 74.33 | 74.38 | 1,051,477 | -1.18(-1.56%) |
Nov 02, 2016 | 75.92 | 76.21 | 75.36 | 75.56 | 871,476 | -0.22(-0.29%) |
Nov 01, 2016 | 77.01 | 77.06 | 75.39 | 75.77 | 855,439 | -1.35(-1.75%) |
Oct 31, 2016 | 77.16 | 77.53 | 77.00 | 77.13 | 726,325 | -0.04(-0.06%) |
Oct 28, 2016 | 77.07 | 77.64 | 76.97 | 77.17 | 525,287 | +0.20(+0.26%) |
Oct 27, 2016 | 77.54 | 77.61 | 76.94 | 76.97 | 910,811 | -0.09(-0.11%) |
Oct 26, 2016 | 77.07 | 77.59 | 76.96 | 77.06 | 602,252 | -0.48(-0.62%) |
Oct 25, 2016 | 77.40 | 77.82 | 77.28 | 77.54 | 794,184 | -0.02(-0.02%) |
Oct 24, 2016 | 78.20 | 78.32 | 77.44 | 77.56 | 1,068,721 | -0.43(-0.55%) |
Oct 21, 2016 | 78.34 | 78.48 | 77.58 | 77.99 | 3,518,331 | +1.35(+1.76%) |
Oct 20, 2016 | 75.85 | 76.78 | 75.69 | 76.64 | 1,317,962 | +0.28(+0.37%) |
Oct 19, 2016 | 76.56 | 76.83 | 76.30 | 76.35 | 658,414 | -0.61(-0.80%) |
Oct 18, 2016 | 77.42 | 77.44 | 76.81 | 76.97 | 1,237,728 | +1.15(+1.52%) |
Oct 17, 2016 | 75.90 | 76.09 | 75.68 | 75.82 | 684,185 | +0.19(+0.26%) |
Oct 14, 2016 | 76.35 | 76.64 | 75.57 | 75.63 | 1,547,000 | -0.97(-1.27%) |
Oct 13, 2016 | 75.94 | 76.84 | 75.65 | 76.60 | 741,960 | +0.02(+0.02%) |
Oct 12, 2016 | 76.92 | 77.02 | 76.49 | 76.58 | 1,049,582 | -1.22(-1.57%) |
Oct 11, 2016 | 78.71 | 78.76 | 77.74 | 77.80 | 1,022,198 | -1.30(-1.64%) |
Oct 10, 2016 | 79.00 | 79.22 | 78.94 | 79.10 | 854,272 | +0.46(+0.58%) |
Oct 07, 2016 | 79.44 | 79.50 | 78.20 | 78.65 | 1,121,211 | -1.19(-1.50%) |
Oct 06, 2016 | 79.74 | 79.92 | 79.59 | 79.84 | 1,070,785 | -0.03(-0.03%) |
Oct 05, 2016 | 80.24 | 80.30 | 79.77 | 79.87 | 481,214 | +0.34(+0.43%) |
Oct 04, 2016 | 79.43 | 80.01 | 79.32 | 79.52 | 665,154 | -0.28(-0.35%) |
Oct 03, 2016 | 79.83 | 80.17 | 79.54 | 79.80 | 620,698 | -0.46(-0.57%) |
Sep 30, 2016 | 79.03 | 80.48 | 78.88 | 80.26 | 1,168,334 | +1.64(+2.09%) |
Sep 29, 2016 | 79.87 | 80.21 | 78.32 | 78.62 | 1,083,798 | -2.23(-2.76%) |
Sep 28, 2016 | 80.30 | 80.94 | 79.81 | 80.85 | 1,051,700 | +0.90(+1.12%) |
Sep 27, 2016 | 78.81 | 80.04 | 78.72 | 79.95 | 829,677 | +0.28(+0.35%) |
Sep 26, 2016 | 79.88 | 79.93 | 79.46 | 79.67 | 716,157 | -0.70(-0.87%) |
Sep 23, 2016 | 80.57 | 80.68 | 80.35 | 80.38 | 827,156 | -0.72(-0.89%) |
Sep 22, 2016 | 81.29 | 81.45 | 80.95 | 81.10 | 2,079,151 | +1.79(+2.26%) |
Sep 21, 2016 | 78.54 | 79.39 | 78.29 | 79.30 | 814,046 | +1.12(+1.44%) |
Sep 20, 2016 | 78.47 | 78.49 | 78.01 | 78.18 | 796,223 | +0.83(+1.08%) |
Sep 19, 2016 | 77.45 | 77.69 | 77.14 | 77.35 | 542,494 | +1.08(+1.42%) |
Sep 16, 2016 | 76.33 | 76.55 | 76.13 | 76.27 | 1,178,625 | -1.59(-2.04%) |
Sep 15, 2016 | 77.07 | 77.98 | 76.85 | 77.86 | 863,558 | +0.31(+0.40%) |
Sep 14, 2016 | 77.38 | 77.93 | 77.33 | 77.55 | 639,235 | +0.15(+0.19%) |
Sep 13, 2016 | 77.47 | 77.72 | 77.00 | 77.40 | 1,064,673 | -0.54(-0.69%) |
Sep 12, 2016 | 76.72 | 77.98 | 76.64 | 77.93 | 1,012,669 | +0.98(+1.28%) |
Sep 09, 2016 | 77.83 | 77.90 | 76.92 | 76.95 | 1,378,593 | -1.67(-2.12%) |
Sep 08, 2016 | 79.36 | 79.48 | 78.58 | 78.62 | 1,204,431 | -1.12(-1.41%) |
Sep 07, 2016 | 79.70 | 79.90 | 79.34 | 79.74 | 707,574 | +0.37(+0.46%) |
Sep 06, 2016 | 79.22 | 79.46 | 78.94 | 79.37 | 611,679 | +0.67(+0.85%) |
Sep 02, 2016 | 78.43 | 78.71 | 78.71 | 78.71 | 602,251 | +1.03(+1.32%) |