Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.23 | 75.15 | 73.76 | 74.48 | 1,109,563 | +0.47(+0.64%) |
Nov 29, 2016 | 76.60 | 76.61 | 73.96 | 74.01 | 1,376,441 | -2.07(-2.72%) |
Nov 28, 2016 | 75.32 | 76.28 | 74.27 | 76.08 | 1,976,007 | +0.30(+0.40%) |
Nov 25, 2016 | 77.16 | 77.48 | 75.60 | 75.78 | 542,225 | -1.29(-1.67%) |
Nov 23, 2016 | 77.06 | 77.06 | 77.06 | 0 | +1.29(+1.70%) | |
Nov 22, 2016 | 76.71 | 77.20 | 74.92 | 75.78 | 1,511,581 | -1.14(-1.49%) |
Nov 21, 2016 | 75.64 | 77.25 | 75.34 | 76.92 | 1,073,508 | +1.01(+1.33%) |
Nov 18, 2016 | 75.91 | 76.71 | 75.67 | 75.91 | 1,148,454 | -0.22(-0.28%) |
Nov 17, 2016 | 74.54 | 76.37 | 73.83 | 76.13 | 1,443,832 | +1.72(+2.32%) |
Nov 16, 2016 | 76.08 | 76.16 | 74.21 | 74.40 | 1,667,179 | -2.33(-3.04%) |
Nov 15, 2016 | 78.18 | 78.18 | 74.60 | 76.74 | 3,171,187 | -2.11(-2.68%) |
Nov 14, 2016 | 76.45 | 79.19 | 76.26 | 78.85 | 2,127,789 | +1.96(+2.55%) |
Nov 11, 2016 | 76.82 | 77.68 | 75.74 | 76.88 | 2,053,516 | +0.14(+0.18%) |
Nov 10, 2016 | 72.69 | 77.70 | 72.16 | 76.75 | 5,395,103 | +4.82(+6.71%) |
Nov 09, 2016 | 75.34 | 75.51 | 69.68 | 71.92 | 4,949,342 | +2.51(+3.61%) |
Nov 08, 2016 | 71.08 | 71.95 | 68.87 | 69.42 | 3,413,691 | -2.89(-4.00%) |
Nov 07, 2016 | 72.49 | 72.76 | 71.48 | 72.31 | 1,474,040 | +1.35(+1.91%) |
Nov 04, 2016 | 68.98 | 71.62 | 68.90 | 70.96 | 2,147,631 | +2.10(+3.05%) |
Nov 03, 2016 | 71.91 | 73.15 | 68.66 | 68.86 | 5,861,973 | -2.55(-3.57%) |
Nov 02, 2016 | 72.63 | 73.63 | 71.14 | 71.41 | 1,854,200 | -1.54(-2.11%) |
Nov 01, 2016 | 71.61 | 73.29 | 71.42 | 72.95 | 1,854,505 | +1.30(+1.82%) |
Oct 31, 2016 | 74.52 | 74.74 | 71.42 | 71.65 | 4,411,927 | -3.33(-4.45%) |
Oct 28, 2016 | 78.03 | 78.16 | 74.15 | 74.98 | 3,031,131 | -3.39(-4.33%) |
Oct 27, 2016 | 78.29 | 79.15 | 78.07 | 78.37 | 1,317,330 | +0.25(+0.32%) |
Oct 26, 2016 | 77.46 | 78.76 | 77.27 | 78.12 | 1,202,895 | +0.47(+0.60%) |
Oct 25, 2016 | 77.66 | 78.15 | 77.13 | 77.66 | 1,721,647 | -0.38(-0.49%) |
Oct 24, 2016 | 77.87 | 78.44 | 77.57 | 78.04 | 1,402,070 | +0.26(+0.33%) |
Oct 21, 2016 | 75.86 | 79.79 | 75.32 | 77.78 | 2,766,505 | +1.55(+2.03%) |
Oct 20, 2016 | 76.10 | 76.38 | 75.68 | 76.23 | 985,682 | +0.28(+0.37%) |
Oct 19, 2016 | 75.87 | 76.42 | 75.66 | 75.95 | 935,388 | -0.05(-0.07%) |
Oct 18, 2016 | 75.40 | 76.21 | 74.93 | 76.00 | 861,630 | +1.56(+2.09%) |
Oct 17, 2016 | 74.67 | 74.97 | 73.84 | 74.44 | 917,571 | +0.03(+0.05%) |
Oct 14, 2016 | 76.01 | 76.01 | 73.85 | 74.40 | 1,831,534 | -1.30(-1.72%) |
Oct 13, 2016 | 75.40 | 76.38 | 75.03 | 75.70 | 1,476,163 | -0.09(-0.11%) |
Oct 12, 2016 | 77.03 | 77.10 | 75.33 | 75.79 | 2,726,298 | -1.06(-1.38%) |
Oct 11, 2016 | 79.49 | 79.85 | 76.12 | 76.85 | 2,613,577 | -3.01(-3.77%) |
Oct 10, 2016 | 79.15 | 80.07 | 78.68 | 79.86 | 1,711,300 | +1.53(+1.96%) |
Oct 07, 2016 | 81.67 | 81.78 | 77.86 | 78.33 | 3,375,450 | -3.35(-4.10%) |
Oct 06, 2016 | 82.67 | 82.85 | 81.35 | 81.68 | 1,584,827 | -1.63(-1.95%) |
Oct 05, 2016 | 81.55 | 83.69 | 81.35 | 83.31 | 1,699,259 | +2.29(+2.83%) |
Oct 04, 2016 | 81.05 | 81.87 | 80.35 | 81.02 | 2,342,662 | +0.25(+0.31%) |
Oct 03, 2016 | 79.53 | 80.86 | 78.60 | 80.77 | 2,416,787 | +1.25(+1.57%) |
Sep 30, 2016 | 80.63 | 81.16 | 78.93 | 79.52 | 2,549,946 | -0.78(-0.98%) |
Sep 29, 2016 | 84.08 | 84.53 | 79.67 | 80.30 | 2,141,561 | -3.48(-4.15%) |
Sep 28, 2016 | 82.89 | 84.14 | 82.77 | 83.78 | 2,077,381 | +0.44(+0.53%) |
Sep 27, 2016 | 82.11 | 83.71 | 81.69 | 83.34 | 2,328,112 | +0.90(+1.09%) |
Sep 26, 2016 | 83.24 | 83.34 | 82.00 | 82.45 | 1,181,896 | -1.44(-1.71%) |
Sep 23, 2016 | 83.52 | 85.38 | 83.41 | 83.89 | 1,928,429 | +0.24(+0.29%) |
Sep 22, 2016 | 81.01 | 84.01 | 81.01 | 83.65 | 1,809,394 | +2.95(+3.66%) |
Sep 21, 2016 | 79.98 | 80.92 | 79.45 | 80.69 | 1,823,359 | +0.28(+0.34%) |
Sep 20, 2016 | 80.53 | 80.72 | 79.87 | 80.42 | 988,479 | +0.08(+0.10%) |
Sep 19, 2016 | 80.64 | 81.89 | 79.89 | 80.34 | 1,426,267 | -0.02(-0.02%) |
Sep 16, 2016 | 80.70 | 81.57 | 79.69 | 80.36 | 4,944,627 | -0.56(-0.69%) |
Sep 15, 2016 | 79.92 | 81.12 | 79.46 | 80.92 | 1,763,689 | +0.88(+1.10%) |
Sep 14, 2016 | 80.67 | 81.87 | 79.80 | 80.04 | 1,764,317 | -0.56(-0.69%) |
Sep 13, 2016 | 81.93 | 82.08 | 79.55 | 80.60 | 2,367,808 | -1.42(-1.73%) |
Sep 12, 2016 | 79.20 | 82.87 | 78.62 | 82.02 | 6,159,096 | +5.62(+7.35%) |
Sep 09, 2016 | 77.86 | 78.09 | 76.39 | 76.40 | 1,474,078 | -1.71(-2.19%) |
Sep 08, 2016 | 77.97 | 78.51 | 77.44 | 78.12 | 1,517,219 | +0.27(+0.34%) |
Sep 07, 2016 | 79.42 | 80.17 | 77.61 | 77.85 | 2,262,760 | -1.45(-1.82%) |
Sep 06, 2016 | 78.31 | 81.60 | 78.31 | 79.30 | 3,510,407 | +1.14(+1.45%) |
Sep 02, 2016 | 78.56 | 78.16 | 78.16 | 78.16 | 1,916,735 | -0.43(-0.55%) |