Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.96 | 77.78 | 76.18 | 76.88 | 522,639 | +0.04(+0.06%) |
Nov 29, 2016 | 76.37 | 78.20 | 76.35 | 76.83 | 661,755 | +0.95(+1.25%) |
Nov 28, 2016 | 79.19 | 79.19 | 75.85 | 75.88 | 839,205 | -2.91(-3.69%) |
Nov 25, 2016 | 79.03 | 79.13 | 78.03 | 78.79 | 179,188 | +0.05(+0.07%) |
Nov 23, 2016 | 78.74 | 78.74 | 78.74 | 0 | -1.64(-2.04%) | |
Nov 22, 2016 | 80.82 | 81.41 | 78.97 | 80.38 | 286,226 | +0.45(+0.56%) |
Nov 21, 2016 | 80.17 | 81.02 | 79.89 | 79.93 | 475,728 | +0.21(+0.26%) |
Nov 18, 2016 | 78.86 | 79.84 | 78.08 | 79.72 | 317,504 | +1.02(+1.29%) |
Nov 17, 2016 | 78.74 | 79.55 | 77.34 | 78.71 | 353,367 | +0.43(+0.55%) |
Nov 16, 2016 | 77.91 | 78.92 | 76.37 | 78.28 | 788,393 | +1.73(+2.26%) |
Nov 15, 2016 | 76.00 | 77.92 | 75.70 | 76.55 | 603,283 | +0.85(+1.12%) |
Nov 14, 2016 | 73.24 | 75.92 | 73.20 | 75.70 | 776,508 | +2.38(+3.25%) |
Nov 11, 2016 | 77.67 | 78.62 | 71.69 | 73.32 | 1,136,514 | -5.09(-6.49%) |
Nov 10, 2016 | 81.08 | 83.44 | 77.94 | 78.41 | 1,558,826 | -1.74(-2.17%) |
Nov 09, 2016 | 79.14 | 82.39 | 78.28 | 80.15 | 1,337,620 | +1.38(+1.76%) |
Nov 08, 2016 | 77.83 | 79.08 | 76.28 | 78.76 | 793,563 | +0.95(+1.22%) |
Nov 07, 2016 | 77.87 | 79.41 | 77.33 | 77.82 | 467,319 | +1.33(+1.74%) |
Nov 04, 2016 | 76.50 | 79.00 | 75.88 | 76.48 | 505,077 | -0.37(-0.48%) |
Nov 03, 2016 | 78.37 | 79.28 | 76.78 | 76.85 | 422,045 | -1.09(-1.40%) |
Nov 02, 2016 | 77.37 | 78.60 | 76.87 | 77.94 | 445,627 | +0.50(+0.64%) |
Nov 01, 2016 | 79.42 | 80.22 | 77.22 | 77.45 | 637,492 | -1.89(-2.39%) |
Oct 31, 2016 | 80.14 | 80.46 | 78.55 | 79.34 | 511,164 | -0.28(-0.36%) |
Oct 28, 2016 | 79.27 | 79.96 | 78.13 | 79.62 | 460,671 | +0.18(+0.23%) |
Oct 27, 2016 | 77.51 | 79.62 | 77.34 | 79.44 | 614,981 | +1.93(+2.49%) |
Oct 26, 2016 | 79.14 | 79.32 | 77.22 | 77.51 | 809,332 | -2.60(-3.24%) |
Oct 25, 2016 | 80.33 | 81.72 | 80.00 | 80.11 | 524,128 | -0.40(-0.50%) |
Oct 24, 2016 | 81.26 | 81.64 | 79.81 | 80.52 | 436,925 | -0.34(-0.41%) |
Oct 21, 2016 | 79.93 | 81.48 | 79.15 | 80.85 | 365,621 | +0.41(+0.51%) |
Oct 20, 2016 | 78.95 | 80.82 | 78.54 | 80.44 | 420,979 | +0.89(+1.12%) |
Oct 19, 2016 | 79.15 | 79.80 | 78.87 | 79.54 | 505,491 | +0.40(+0.50%) |
Oct 18, 2016 | 79.14 | 79.51 | 78.17 | 79.15 | 450,836 | +1.14(+1.46%) |
Oct 17, 2016 | 77.32 | 79.03 | 77.23 | 78.01 | 691,522 | +0.52(+0.67%) |
Oct 14, 2016 | 76.78 | 78.06 | 76.17 | 77.50 | 618,349 | +1.21(+1.59%) |
Oct 13, 2016 | 74.00 | 76.47 | 73.51 | 76.28 | 567,268 | +1.85(+2.48%) |
Oct 12, 2016 | 73.31 | 74.97 | 73.20 | 74.43 | 464,789 | +1.25(+1.70%) |
Oct 11, 2016 | 74.97 | 75.48 | 72.68 | 73.19 | 338,789 | -1.57(-2.09%) |
Oct 10, 2016 | 74.04 | 76.09 | 73.39 | 74.75 | 402,715 | +2.16(+2.97%) |
Oct 07, 2016 | 72.58 | 73.20 | 71.69 | 72.59 | 419,600 | -0.21(-0.28%) |
Oct 06, 2016 | 73.31 | 73.92 | 71.67 | 72.80 | 415,561 | -1.16(-1.57%) |
Oct 05, 2016 | 72.27 | 74.61 | 72.27 | 73.96 | 512,419 | +1.52(+2.10%) |
Oct 04, 2016 | 75.26 | 75.42 | 71.62 | 72.44 | 1,749,321 | -2.40(-3.21%) |
Oct 03, 2016 | 75.54 | 76.74 | 74.43 | 74.84 | 565,621 | -0.80(-1.06%) |
Sep 30, 2016 | 75.12 | 76.31 | 74.28 | 75.64 | 682,517 | +0.53(+0.71%) |
Sep 29, 2016 | 73.56 | 76.20 | 73.15 | 75.11 | 790,015 | +1.25(+1.69%) |
Sep 28, 2016 | 74.26 | 74.62 | 73.17 | 73.86 | 286,109 | -0.24(-0.33%) |
Sep 27, 2016 | 74.37 | 75.03 | 72.54 | 74.10 | 726,374 | -0.01(-0.01%) |
Sep 26, 2016 | 77.76 | 78.06 | 73.91 | 74.11 | 1,545,856 | -3.74(-4.81%) |
Sep 23, 2016 | 74.81 | 78.00 | 74.26 | 77.85 | 1,138,053 | +2.30(+3.04%) |
Sep 22, 2016 | 77.42 | 77.63 | 74.89 | 75.55 | 614,279 | -0.97(-1.27%) |
Sep 21, 2016 | 77.51 | 77.51 | 75.11 | 76.52 | 654,096 | -0.05(-0.07%) |
Sep 20, 2016 | 77.38 | 77.41 | 73.94 | 76.58 | 972,166 | +0.71(+0.94%) |
Sep 19, 2016 | 77.42 | 77.71 | 75.78 | 75.86 | 617,590 | -0.52(-0.69%) |
Sep 16, 2016 | 76.40 | 76.98 | 75.89 | 76.39 | 474,040 | -0.34(-0.45%) |
Sep 15, 2016 | 76.45 | 77.19 | 75.48 | 76.73 | 669,774 | +1.31(+1.73%) |
Sep 14, 2016 | 74.85 | 76.61 | 74.85 | 75.42 | 765,357 | +0.45(+0.60%) |
Sep 13, 2016 | 76.56 | 77.21 | 73.42 | 74.98 | 1,510,932 | -1.54(-2.01%) |
Sep 12, 2016 | 71.06 | 76.77 | 70.90 | 76.52 | 1,454,216 | +4.74(+6.60%) |
Sep 09, 2016 | 72.66 | 73.05 | 70.53 | 71.78 | 1,196,229 | -1.94(-2.64%) |
Sep 08, 2016 | 69.58 | 73.95 | 69.27 | 73.72 | 1,070,882 | +5.32(+7.79%) |
Sep 07, 2016 | 66.82 | 68.40 | 66.82 | 68.40 | 413,583 | +1.66(+2.49%) |
Sep 06, 2016 | 66.91 | 66.96 | 66.26 | 66.74 | 398,856 | +0.14(+0.21%) |
Sep 02, 2016 | 66.34 | 66.60 | 66.60 | 66.60 | 352,120 | +0.54(+0.82%) |