Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.24 | 75.24 | 74.19 | 74.19 | 212,573 | -1.16(-1.54%) |
Nov 29, 2016 | 75.12 | 75.51 | 75.12 | 75.35 | 232,583 | +0.30(+0.39%) |
Nov 28, 2016 | 75.01 | 75.26 | 75.01 | 75.06 | 179,164 | -0.03(-0.04%) |
Nov 25, 2016 | 74.88 | 75.13 | 74.88 | 75.09 | 53,271 | +0.13(+0.17%) |
Nov 23, 2016 | 74.96 | 74.96 | 74.96 | 0 | +0.16(+0.21%) | |
Nov 22, 2016 | 74.77 | 74.92 | 74.62 | 74.80 | 257,474 | +0.26(+0.34%) |
Nov 21, 2016 | 74.13 | 74.55 | 74.13 | 74.55 | 719,448 | +0.50(+0.68%) |
Nov 18, 2016 | 74.34 | 74.39 | 73.95 | 74.05 | 215,585 | -0.21(-0.28%) |
Nov 17, 2016 | 73.93 | 74.28 | 73.87 | 74.25 | 182,646 | +0.40(+0.55%) |
Nov 16, 2016 | 73.46 | 73.85 | 73.46 | 73.85 | 227,715 | +0.22(+0.29%) |
Nov 15, 2016 | 73.16 | 73.66 | 73.10 | 73.63 | 305,523 | +0.69(+0.94%) |
Nov 14, 2016 | 73.67 | 73.67 | 72.86 | 72.94 | 403,031 | -0.60(-0.82%) |
Nov 11, 2016 | 73.65 | 73.79 | 73.33 | 73.54 | 159,895 | -0.10(-0.13%) |
Nov 10, 2016 | 74.81 | 74.81 | 73.10 | 73.64 | 754,301 | -0.95(-1.28%) |
Nov 09, 2016 | 74.09 | 74.75 | 73.88 | 74.60 | 340,588 | -0.31(-0.42%) |
Nov 08, 2016 | 74.37 | 75.14 | 74.37 | 74.91 | 180,409 | +0.54(+0.73%) |
Nov 07, 2016 | 73.77 | 74.40 | 73.71 | 74.37 | 144,806 | +1.46(+2.00%) |
Nov 04, 2016 | 73.00 | 73.33 | 72.86 | 72.91 | 172,972 | -0.08(-0.11%) |
Nov 03, 2016 | 73.29 | 73.42 | 72.91 | 72.99 | 218,207 | -0.41(-0.56%) |
Nov 02, 2016 | 73.81 | 73.92 | 73.34 | 73.41 | 192,618 | -0.51(-0.69%) |
Nov 01, 2016 | 74.71 | 74.82 | 73.57 | 73.92 | 297,602 | -0.72(-0.96%) |
Oct 31, 2016 | 74.34 | 74.71 | 74.28 | 74.64 | 210,272 | +0.43(+0.58%) |
Oct 28, 2016 | 74.02 | 74.69 | 74.02 | 74.20 | 437,178 | +0.16(+0.21%) |
Oct 27, 2016 | 74.76 | 74.81 | 74.03 | 74.05 | 167,098 | -0.48(-0.65%) |
Oct 26, 2016 | 74.76 | 74.88 | 74.42 | 74.53 | 147,652 | -0.45(-0.60%) |
Oct 25, 2016 | 75.36 | 75.50 | 74.97 | 74.98 | 287,035 | -0.42(-0.56%) |
Oct 24, 2016 | 75.15 | 75.41 | 75.15 | 75.40 | 339,644 | +0.50(+0.67%) |
Oct 21, 2016 | 74.73 | 74.92 | 74.63 | 74.90 | 126,524 | +0.06(+0.08%) |
Oct 20, 2016 | 74.89 | 74.99 | 74.66 | 74.84 | 335,385 | -0.09(-0.12%) |
Oct 19, 2016 | 75.05 | 75.07 | 74.76 | 74.93 | 157,194 | -0.04(-0.05%) |
Oct 18, 2016 | 75.03 | 75.22 | 74.81 | 74.97 | 204,994 | +0.39(+0.53%) |
Oct 17, 2016 | 74.72 | 74.80 | 74.52 | 74.58 | 143,066 | -0.14(-0.18%) |
Oct 14, 2016 | 75.02 | 75.26 | 74.71 | 74.71 | 230,549 | -0.08(-0.11%) |
Oct 13, 2016 | 74.45 | 74.99 | 74.24 | 74.79 | 196,564 | -0.08(-0.11%) |
Oct 12, 2016 | 74.42 | 74.99 | 74.42 | 74.87 | 131,993 | +0.49(+0.66%) |
Oct 11, 2016 | 75.16 | 75.16 | 74.20 | 74.38 | 381,251 | -0.93(-1.24%) |
Oct 10, 2016 | 75.22 | 75.38 | 75.22 | 75.31 | 581,101 | +0.33(+0.45%) |
Oct 07, 2016 | 75.28 | 75.36 | 74.61 | 74.98 | 91,631 | -0.30(-0.39%) |
Oct 06, 2016 | 74.98 | 75.35 | 74.83 | 75.28 | 138,815 | +0.23(+0.30%) |
Oct 05, 2016 | 75.28 | 75.40 | 74.95 | 75.05 | 97,387 | -0.05(-0.07%) |
Oct 04, 2016 | 75.90 | 75.90 | 74.83 | 75.10 | 184,911 | -0.74(-0.97%) |
Oct 03, 2016 | 75.96 | 75.96 | 75.61 | 75.84 | 317,658 | -0.28(-0.36%) |
Sep 30, 2016 | 76.09 | 76.37 | 75.93 | 76.11 | 99,467 | +0.27(+0.35%) |
Sep 29, 2016 | 76.45 | 76.53 | 75.71 | 75.85 | 191,026 | -0.64(-0.84%) |
Sep 28, 2016 | 76.43 | 76.52 | 76.09 | 76.48 | 180,523 | +0.11(+0.15%) |
Sep 27, 2016 | 75.93 | 76.53 | 75.92 | 76.37 | 82,120 | +0.50(+0.65%) |
Sep 26, 2016 | 76.13 | 76.13 | 75.85 | 75.88 | 131,807 | -0.48(-0.63%) |
Sep 23, 2016 | 76.50 | 76.54 | 76.30 | 76.35 | 222,547 | -0.34(-0.45%) |
Sep 22, 2016 | 76.42 | 76.80 | 76.42 | 76.70 | 110,010 | +0.58(+0.76%) |
Sep 21, 2016 | 75.35 | 76.17 | 75.11 | 76.12 | 217,677 | +1.06(+1.41%) |
Sep 20, 2016 | 75.22 | 75.36 | 75.00 | 75.06 | 269,281 | +0.08(+0.10%) |
Sep 19, 2016 | 75.07 | 75.31 | 74.85 | 74.98 | 93,249 | +0.11(+0.14%) |
Sep 16, 2016 | 74.87 | 75.06 | 74.59 | 74.88 | 155,557 | -0.10(-0.13%) |
Sep 15, 2016 | 74.22 | 75.10 | 74.12 | 74.97 | 181,221 | +0.70(+0.94%) |
Sep 14, 2016 | 74.20 | 74.64 | 74.05 | 74.28 | 204,662 | +0.11(+0.15%) |
Sep 13, 2016 | 74.78 | 74.81 | 73.97 | 74.17 | 154,341 | -1.05(-1.39%) |
Sep 12, 2016 | 73.85 | 75.31 | 73.76 | 75.22 | 196,889 | +1.12(+1.51%) |
Sep 09, 2016 | 75.70 | 75.70 | 74.09 | 74.10 | 250,249 | -2.04(-2.68%) |
Sep 08, 2016 | 76.39 | 76.40 | 76.06 | 76.14 | 661,799 | -0.36(-0.47%) |
Sep 07, 2016 | 76.69 | 76.69 | 76.30 | 76.50 | 203,279 | -0.21(-0.27%) |
Sep 06, 2016 | 76.43 | 76.72 | 76.31 | 76.71 | 374,041 | +0.44(+0.58%) |
Sep 02, 2016 | 76.09 | 76.27 | 76.27 | 76.27 | 242,745 | +0.40(+0.53%) |