Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.83 | 79.95 | 78.66 | 79.67 | 5,566,775 | +1.27(+1.62%) |
Nov 29, 2016 | 78.37 | 78.84 | 78.06 | 78.40 | 4,565,112 | -0.72(-0.91%) |
Nov 28, 2016 | 79.63 | 79.92 | 78.76 | 79.12 | 5,892,488 | -0.76(-0.95%) |
Nov 25, 2016 | 80.00 | 80.40 | 79.38 | 79.88 | 2,407,141 | -0.31(-0.38%) |
Nov 23, 2016 | 80.19 | 80.19 | 80.19 | 0 | +2.13(+2.73%) | |
Nov 22, 2016 | 77.87 | 78.13 | 77.37 | 78.05 | 3,801,250 | +0.60(+0.78%) |
Nov 21, 2016 | 77.64 | 78.24 | 77.35 | 77.45 | 4,537,725 | +0.47(+0.61%) |
Nov 18, 2016 | 77.54 | 77.87 | 76.62 | 76.99 | 5,656,506 | -0.37(-0.47%) |
Nov 17, 2016 | 77.95 | 77.95 | 77.04 | 77.35 | 4,728,203 | -0.48(-0.61%) |
Nov 16, 2016 | 78.18 | 78.70 | 77.40 | 77.83 | 3,954,396 | -0.91(-1.15%) |
Nov 15, 2016 | 77.92 | 78.75 | 77.29 | 78.74 | 5,570,393 | +0.23(+0.29%) |
Nov 14, 2016 | 77.74 | 79.62 | 77.55 | 78.51 | 9,049,909 | +0.97(+1.25%) |
Nov 11, 2016 | 77.86 | 78.65 | 76.55 | 77.54 | 8,839,795 | -0.37(-0.47%) |
Nov 10, 2016 | 76.74 | 79.16 | 76.57 | 77.91 | 16,997,706 | +1.88(+2.47%) |
Nov 09, 2016 | 74.85 | 77.70 | 74.50 | 76.04 | 23,127,244 | +5.44(+7.70%) |
Nov 08, 2016 | 69.84 | 70.87 | 69.25 | 70.60 | 4,084,149 | +0.78(+1.11%) |
Nov 07, 2016 | 69.82 | 70.17 | 69.17 | 69.82 | 4,541,442 | +1.20(+1.75%) |
Nov 04, 2016 | 67.81 | 69.12 | 67.20 | 68.62 | 6,891,809 | +0.87(+1.28%) |
Nov 03, 2016 | 68.06 | 68.09 | 67.26 | 67.76 | 4,628,526 | +0.13(+0.20%) |
Nov 02, 2016 | 68.49 | 68.49 | 66.97 | 67.62 | 6,271,180 | -0.94(-1.37%) |
Nov 01, 2016 | 69.59 | 69.74 | 68.07 | 68.57 | 6,164,700 | -1.02(-1.46%) |
Oct 31, 2016 | 70.19 | 70.34 | 69.54 | 69.58 | 5,612,653 | -0.35(-0.50%) |
Oct 28, 2016 | 69.47 | 70.17 | 69.20 | 69.93 | 5,966,718 | +0.73(+1.05%) |
Oct 27, 2016 | 70.27 | 70.32 | 68.96 | 69.21 | 6,000,851 | -0.93(-1.33%) |
Oct 26, 2016 | 69.87 | 70.36 | 69.10 | 70.14 | 7,894,847 | -0.29(-0.41%) |
Oct 25, 2016 | 71.58 | 73.08 | 69.93 | 70.43 | 13,960,505 | -1.26(-1.76%) |
Oct 24, 2016 | 71.80 | 72.64 | 71.32 | 71.69 | 6,112,204 | -0.28(-0.39%) |
Oct 21, 2016 | 71.47 | 72.22 | 71.17 | 71.97 | 4,309,034 | -0.25(-0.35%) |
Oct 20, 2016 | 72.58 | 72.76 | 71.89 | 72.23 | 5,489,340 | -0.50(-0.69%) |
Oct 19, 2016 | 72.16 | 72.96 | 71.78 | 72.73 | 7,190,678 | +0.64(+0.89%) |
Oct 18, 2016 | 72.82 | 72.89 | 71.71 | 72.08 | 4,496,139 | -0.06(-0.08%) |
Oct 17, 2016 | 72.21 | 72.49 | 71.82 | 72.14 | 5,420,636 | -0.31(-0.43%) |
Oct 14, 2016 | 72.58 | 73.07 | 72.36 | 72.45 | 4,357,356 | +0.58(+0.80%) |
Oct 13, 2016 | 71.82 | 71.96 | 71.29 | 71.87 | 6,869,345 | -0.50(-0.70%) |
Oct 12, 2016 | 72.31 | 72.52 | 71.92 | 72.38 | 4,779,005 | +0.09(+0.13%) |
Oct 11, 2016 | 73.63 | 73.82 | 72.11 | 72.29 | 7,831,234 | -0.62(-0.85%) |
Oct 10, 2016 | 73.63 | 73.96 | 72.84 | 72.91 | 4,579,530 | -0.21(-0.28%) |
Oct 07, 2016 | 73.98 | 74.16 | 72.68 | 73.11 | 4,566,847 | -0.68(-0.92%) |
Oct 06, 2016 | 73.52 | 74.10 | 73.31 | 73.79 | 4,582,320 | -0.11(-0.15%) |
Oct 05, 2016 | 72.82 | 74.27 | 72.76 | 73.90 | 6,276,551 | +1.58(+2.18%) |
Oct 04, 2016 | 73.14 | 73.51 | 72.05 | 72.32 | 5,739,504 | -0.64(-0.87%) |
Oct 03, 2016 | 72.92 | 73.71 | 72.87 | 72.96 | 5,189,142 | -0.40(-0.55%) |
Sep 30, 2016 | 72.72 | 73.54 | 72.57 | 73.36 | 7,709,442 | +1.07(+1.49%) |
Sep 29, 2016 | 71.30 | 73.43 | 71.30 | 72.29 | 12,844,001 | +0.73(+1.02%) |
Sep 28, 2016 | 68.80 | 71.62 | 68.70 | 71.56 | 11,483,594 | +3.07(+4.48%) |
Sep 27, 2016 | 67.92 | 68.49 | 67.49 | 68.49 | 5,197,571 | +0.42(+0.62%) |
Sep 26, 2016 | 67.93 | 68.33 | 67.78 | 68.07 | 4,042,463 | -0.06(-0.08%) |
Sep 23, 2016 | 69.01 | 69.07 | 68.09 | 68.13 | 3,668,254 | -0.88(-1.27%) |
Sep 22, 2016 | 69.39 | 69.79 | 68.85 | 69.01 | 4,749,675 | +0.02(+0.04%) |
Sep 21, 2016 | 68.01 | 69.00 | 67.78 | 68.98 | 5,159,914 | +1.46(+2.17%) |
Sep 20, 2016 | 68.15 | 68.32 | 67.49 | 67.52 | 3,358,251 | -0.15(-0.22%) |
Sep 19, 2016 | 67.92 | 68.06 | 67.23 | 67.67 | 5,264,054 | -0.14(-0.21%) |
Sep 16, 2016 | 67.45 | 67.83 | 67.11 | 67.81 | 8,125,823 | +0.02(+0.02%) |
Sep 15, 2016 | 66.80 | 68.06 | 66.73 | 67.79 | 4,256,607 | +0.83(+1.25%) |
Sep 14, 2016 | 66.43 | 67.45 | 66.30 | 66.96 | 6,443,211 | +0.65(+0.98%) |
Sep 13, 2016 | 67.02 | 67.16 | 66.06 | 66.30 | 5,736,316 | -1.40(-2.06%) |
Sep 12, 2016 | 66.34 | 67.87 | 66.20 | 67.70 | 4,974,169 | +0.93(+1.40%) |
Sep 09, 2016 | 68.50 | 68.59 | 66.74 | 66.77 | 6,427,181 | -2.27(-3.29%) |
Sep 08, 2016 | 69.01 | 69.39 | 68.66 | 69.04 | 4,114,700 | -0.15(-0.21%) |
Sep 07, 2016 | 68.18 | 69.20 | 68.11 | 69.19 | 4,835,527 | +1.36(+2.00%) |
Sep 06, 2016 | 67.78 | 67.96 | 67.34 | 67.83 | 3,715,916 | +0.32(+0.48%) |
Sep 02, 2016 | 67.92 | 67.51 | 67.51 | 67.51 | 2,963,854 | +0.20(+0.29%) |