Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.05 | 76.08 | 75.43 | 75.45 | 5,482,247 | -0.64(-0.84%) |
Nov 29, 2016 | 75.96 | 76.20 | 75.88 | 76.08 | 4,738,022 | +0.20(+0.27%) |
Nov 28, 2016 | 76.31 | 76.31 | 75.72 | 75.88 | 5,567,878 | -0.61(-0.80%) |
Nov 25, 2016 | 76.42 | 76.57 | 76.35 | 76.49 | 4,633,765 | +0.18(+0.24%) |
Nov 23, 2016 | 76.31 | 76.31 | 76.31 | 0 | +0.07(+0.10%) | |
Nov 22, 2016 | 75.57 | 76.30 | 75.49 | 76.23 | 6,237,988 | +0.89(+1.19%) |
Nov 21, 2016 | 74.99 | 75.34 | 74.89 | 75.34 | 5,167,628 | +0.49(+0.65%) |
Nov 18, 2016 | 75.03 | 75.20 | 74.76 | 74.85 | 4,657,906 | -0.23(-0.31%) |
Nov 17, 2016 | 74.25 | 75.08 | 74.10 | 75.08 | 6,177,679 | +0.89(+1.21%) |
Nov 16, 2016 | 73.62 | 74.19 | 73.52 | 74.19 | 4,332,050 | +0.41(+0.55%) |
Nov 15, 2016 | 73.75 | 73.88 | 73.39 | 73.78 | 6,520,153 | +0.29(+0.39%) |
Nov 14, 2016 | 73.83 | 74.04 | 73.40 | 73.49 | 6,837,352 | +0.01(+0.01%) |
Nov 11, 2016 | 72.79 | 73.59 | 72.75 | 73.48 | 6,551,734 | +0.41(+0.57%) |
Nov 10, 2016 | 73.09 | 73.88 | 72.52 | 73.07 | 18,101,078 | +0.27(+0.37%) |
Nov 09, 2016 | 71.13 | 72.93 | 70.96 | 72.80 | 12,387,045 | +0.15(+0.20%) |
Nov 08, 2016 | 72.36 | 72.96 | 72.18 | 72.65 | 5,756,384 | +0.29(+0.41%) |
Nov 07, 2016 | 71.74 | 72.37 | 71.52 | 72.36 | 7,720,128 | +1.63(+2.31%) |
Nov 04, 2016 | 70.80 | 71.34 | 70.62 | 70.73 | 9,668,402 | -0.14(-0.20%) |
Nov 03, 2016 | 71.18 | 71.52 | 70.70 | 70.87 | 9,656,127 | -0.18(-0.26%) |
Nov 02, 2016 | 71.30 | 71.61 | 70.87 | 71.05 | 10,517,843 | -0.43(-0.61%) |
Nov 01, 2016 | 72.18 | 72.30 | 70.91 | 71.48 | 12,959,564 | -0.51(-0.70%) |
Oct 31, 2016 | 72.04 | 72.17 | 71.84 | 71.99 | 6,399,516 | +0.06(+0.08%) |
Oct 28, 2016 | 71.71 | 72.42 | 71.67 | 71.94 | 5,430,884 | -0.17(-0.23%) |
Oct 27, 2016 | 72.89 | 73.01 | 71.97 | 72.10 | 5,787,961 | -0.61(-0.84%) |
Oct 26, 2016 | 72.70 | 73.01 | 72.56 | 72.71 | 4,693,620 | -0.31(-0.43%) |
Oct 25, 2016 | 73.56 | 73.56 | 72.99 | 73.02 | 5,027,009 | -0.87(-1.17%) |
Oct 24, 2016 | 73.73 | 73.94 | 73.58 | 73.89 | 3,871,108 | +0.53(+0.72%) |
Oct 21, 2016 | 72.43 | 73.48 | 72.43 | 73.36 | 5,204,794 | +0.58(+0.80%) |
Oct 20, 2016 | 72.76 | 72.96 | 72.49 | 72.78 | 5,326,064 | -0.14(-0.19%) |
Oct 19, 2016 | 72.72 | 73.01 | 72.53 | 72.92 | 3,532,246 | +0.32(+0.44%) |
Oct 18, 2016 | 72.87 | 73.01 | 72.50 | 72.60 | 4,285,378 | +0.48(+0.66%) |
Oct 17, 2016 | 72.69 | 72.70 | 72.10 | 72.12 | 3,936,443 | -0.60(-0.82%) |
Oct 14, 2016 | 73.03 | 73.27 | 72.68 | 72.72 | 3,769,399 | -0.08(-0.11%) |
Oct 13, 2016 | 72.55 | 73.00 | 72.07 | 72.80 | 4,369,777 | -0.27(-0.37%) |
Oct 12, 2016 | 72.80 | 73.34 | 72.71 | 73.07 | 4,120,511 | +0.34(+0.47%) |
Oct 11, 2016 | 73.68 | 73.68 | 72.58 | 72.73 | 9,140,891 | -0.89(-1.21%) |
Oct 10, 2016 | 73.85 | 73.94 | 73.57 | 73.62 | 3,222,579 | +0.12(+0.16%) |
Oct 07, 2016 | 74.12 | 74.12 | 73.32 | 73.50 | 9,429,627 | -0.33(-0.45%) |
Oct 06, 2016 | 73.68 | 73.98 | 73.38 | 73.83 | 7,878,707 | +0.06(+0.07%) |
Oct 05, 2016 | 73.75 | 74.07 | 73.66 | 73.78 | 7,740,740 | +0.30(+0.41%) |
Oct 04, 2016 | 73.80 | 74.04 | 73.33 | 73.48 | 9,697,684 | -0.26(-0.35%) |
Oct 03, 2016 | 73.49 | 73.90 | 73.42 | 73.73 | 8,353,252 | -0.05(-0.06%) |
Sep 30, 2016 | 73.51 | 74.00 | 73.37 | 73.78 | 5,195,968 | +0.59(+0.81%) |
Sep 29, 2016 | 73.48 | 73.90 | 72.98 | 73.19 | 6,875,363 | -0.38(-0.51%) |
Sep 28, 2016 | 73.41 | 73.60 | 73.13 | 73.57 | 4,467,842 | +0.20(+0.28%) |
Sep 27, 2016 | 72.72 | 73.36 | 72.60 | 73.36 | 5,572,755 | +0.74(+1.02%) |
Sep 26, 2016 | 73.24 | 73.24 | 72.53 | 72.63 | 6,431,373 | -0.81(-1.10%) |
Sep 23, 2016 | 73.40 | 73.68 | 73.40 | 73.44 | 4,221,361 | -0.17(-0.23%) |
Sep 22, 2016 | 73.49 | 73.74 | 73.37 | 73.60 | 5,230,563 | +0.53(+0.73%) |
Sep 21, 2016 | 72.48 | 73.11 | 72.27 | 73.07 | 6,526,394 | +0.70(+0.97%) |
Sep 20, 2016 | 72.61 | 72.71 | 72.18 | 72.37 | 3,625,823 | +0.06(+0.08%) |
Sep 19, 2016 | 72.49 | 72.81 | 72.15 | 72.31 | 3,392,814 | -0.06(-0.08%) |
Sep 16, 2016 | 72.28 | 72.43 | 72.06 | 72.37 | 5,805,646 | -0.16(-0.22%) |
Sep 15, 2016 | 71.78 | 72.57 | 71.67 | 72.53 | 6,286,269 | +0.52(+0.73%) |
Sep 14, 2016 | 72.01 | 72.42 | 71.79 | 72.00 | 8,010,304 | +0.01(+0.01%) |
Sep 13, 2016 | 72.50 | 72.71 | 71.76 | 71.99 | 10,059,212 | -1.04(-1.42%) |
Sep 12, 2016 | 71.74 | 73.21 | 71.65 | 73.03 | 11,844,480 | +1.01(+1.40%) |
Sep 09, 2016 | 73.28 | 73.43 | 72.02 | 72.02 | 10,413,474 | -1.78(-2.41%) |
Sep 08, 2016 | 74.06 | 74.21 | 73.71 | 73.80 | 4,855,894 | -0.64(-0.86%) |
Sep 07, 2016 | 74.26 | 74.46 | 74.12 | 74.44 | 5,841,681 | +0.04(+0.05%) |
Sep 06, 2016 | 74.27 | 74.41 | 73.90 | 74.41 | 6,727,770 | +0.14(+0.19%) |
Sep 02, 2016 | 74.48 | 74.27 | 74.27 | 74.27 | 3,650,735 | +0.15(+0.20%) |