Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.99 | 73.99 | 73.00 | 73.05 | 679,412 | -1.14(-1.54%) |
Nov 29, 2016 | 73.67 | 74.43 | 73.58 | 74.19 | 681,032 | -0.04(-0.05%) |
Nov 28, 2016 | 74.62 | 74.82 | 74.20 | 74.23 | 809,656 | -0.92(-1.23%) |
Nov 25, 2016 | 75.32 | 75.36 | 74.92 | 75.15 | 749,651 | +1.29(+1.75%) |
Nov 23, 2016 | 73.86 | 73.86 | 73.86 | 0 | -1.11(-1.48%) | |
Nov 22, 2016 | 74.43 | 75.07 | 74.05 | 74.97 | 1,976,715 | +1.01(+1.36%) |
Nov 21, 2016 | 73.60 | 73.96 | 73.43 | 73.96 | 778,453 | +0.90(+1.24%) |
Nov 18, 2016 | 72.79 | 73.11 | 72.62 | 73.05 | 991,571 | +0.67(+0.92%) |
Nov 17, 2016 | 72.11 | 72.53 | 72.02 | 72.39 | 1,232,492 | +0.19(+0.27%) |
Nov 16, 2016 | 71.66 | 72.44 | 71.65 | 72.19 | 1,006,554 | +0.35(+0.49%) |
Nov 15, 2016 | 71.06 | 71.89 | 71.04 | 71.84 | 2,170,678 | +0.20(+0.28%) |
Nov 14, 2016 | 71.49 | 71.86 | 71.17 | 71.64 | 1,469,684 | -1.33(-1.82%) |
Nov 11, 2016 | 72.51 | 73.09 | 72.21 | 72.97 | 1,578,869 | -1.08(-1.46%) |
Nov 10, 2016 | 74.47 | 75.08 | 73.43 | 74.05 | 1,503,451 | -1.42(-1.88%) |
Nov 09, 2016 | 74.22 | 75.70 | 74.22 | 75.47 | 868,398 | -0.43(-0.57%) |
Nov 08, 2016 | 75.73 | 76.22 | 75.71 | 75.90 | 817,297 | -0.22(-0.29%) |
Nov 07, 2016 | 75.64 | 76.14 | 75.60 | 76.12 | 714,890 | +1.19(+1.59%) |
Nov 04, 2016 | 75.10 | 75.39 | 74.79 | 74.92 | 702,346 | +0.56(+0.76%) |
Nov 03, 2016 | 75.00 | 75.14 | 74.31 | 74.36 | 1,051,718 | -1.18(-1.56%) |
Nov 02, 2016 | 75.91 | 76.20 | 75.34 | 75.54 | 871,676 | -0.22(-0.29%) |
Nov 01, 2016 | 77.00 | 77.04 | 75.37 | 75.76 | 855,635 | -1.35(-1.75%) |
Oct 31, 2016 | 77.14 | 77.51 | 76.98 | 77.11 | 726,492 | -0.04(-0.06%) |
Oct 28, 2016 | 77.05 | 77.63 | 76.95 | 77.15 | 525,408 | +0.20(+0.26%) |
Oct 27, 2016 | 77.52 | 77.59 | 76.92 | 76.95 | 911,020 | -0.09(-0.11%) |
Oct 26, 2016 | 77.06 | 77.57 | 76.94 | 77.04 | 602,390 | -0.48(-0.62%) |
Oct 25, 2016 | 77.38 | 77.80 | 77.27 | 77.52 | 794,366 | -0.02(-0.02%) |
Oct 24, 2016 | 78.18 | 78.30 | 77.43 | 77.54 | 1,068,966 | -0.43(-0.55%) |
Oct 21, 2016 | 78.32 | 78.46 | 77.57 | 77.97 | 3,519,137 | +1.35(+1.76%) |
Oct 20, 2016 | 75.84 | 76.76 | 75.67 | 76.62 | 1,318,264 | +0.28(+0.37%) |
Oct 19, 2016 | 76.54 | 76.81 | 76.28 | 76.34 | 658,564 | -0.61(-0.80%) |
Oct 18, 2016 | 77.40 | 77.43 | 76.79 | 76.95 | 1,238,011 | +1.15(+1.52%) |
Oct 17, 2016 | 75.88 | 76.07 | 75.66 | 75.80 | 684,341 | +0.19(+0.26%) |
Oct 14, 2016 | 76.33 | 76.62 | 75.56 | 75.61 | 1,547,354 | -0.97(-1.27%) |
Oct 13, 2016 | 75.92 | 76.82 | 75.63 | 76.58 | 742,130 | +0.02(+0.02%) |
Oct 12, 2016 | 76.91 | 77.00 | 76.47 | 76.56 | 1,049,823 | -1.22(-1.57%) |
Oct 11, 2016 | 78.69 | 78.74 | 77.72 | 77.79 | 1,022,432 | -1.30(-1.64%) |
Oct 10, 2016 | 78.98 | 79.21 | 78.93 | 79.08 | 854,467 | +0.46(+0.58%) |
Oct 07, 2016 | 79.43 | 79.48 | 78.18 | 78.63 | 1,121,468 | -1.19(-1.50%) |
Oct 06, 2016 | 79.73 | 79.90 | 79.57 | 79.82 | 1,071,030 | -0.03(-0.03%) |
Oct 05, 2016 | 80.22 | 80.28 | 79.75 | 79.85 | 481,324 | +0.34(+0.43%) |
Oct 04, 2016 | 79.41 | 79.99 | 79.30 | 79.51 | 665,306 | -0.28(-0.35%) |
Oct 03, 2016 | 79.81 | 80.16 | 79.52 | 79.79 | 620,840 | -0.46(-0.57%) |
Sep 30, 2016 | 79.01 | 80.46 | 78.86 | 80.24 | 1,168,602 | +1.64(+2.09%) |
Sep 29, 2016 | 79.85 | 80.19 | 78.30 | 78.60 | 1,084,046 | -2.23(-2.76%) |
Sep 28, 2016 | 80.28 | 80.92 | 79.80 | 80.83 | 1,051,941 | +0.90(+1.12%) |
Sep 27, 2016 | 78.79 | 80.02 | 78.70 | 79.94 | 829,867 | +0.28(+0.35%) |
Sep 26, 2016 | 79.86 | 79.91 | 79.44 | 79.66 | 716,321 | -0.70(-0.87%) |
Sep 23, 2016 | 80.55 | 80.66 | 80.33 | 80.36 | 827,345 | -0.72(-0.89%) |
Sep 22, 2016 | 81.27 | 81.43 | 80.93 | 81.08 | 2,079,627 | +1.79(+2.26%) |
Sep 21, 2016 | 78.52 | 79.37 | 78.27 | 79.29 | 814,232 | +1.12(+1.44%) |
Sep 20, 2016 | 78.45 | 78.47 | 78.00 | 78.16 | 796,405 | +0.83(+1.08%) |
Sep 19, 2016 | 77.43 | 77.67 | 77.12 | 77.33 | 542,618 | +1.08(+1.42%) |
Sep 16, 2016 | 76.31 | 76.53 | 76.11 | 76.25 | 1,178,895 | -1.59(-2.04%) |
Sep 15, 2016 | 77.05 | 77.96 | 76.84 | 77.84 | 863,756 | +0.31(+0.40%) |
Sep 14, 2016 | 77.36 | 77.92 | 77.31 | 77.53 | 639,381 | +0.15(+0.19%) |
Sep 13, 2016 | 77.45 | 77.70 | 76.98 | 77.38 | 1,064,916 | -0.54(-0.69%) |
Sep 12, 2016 | 76.71 | 77.96 | 76.62 | 77.92 | 1,012,901 | +0.98(+1.28%) |
Sep 09, 2016 | 77.81 | 77.88 | 76.90 | 76.93 | 1,378,908 | -1.67(-2.12%) |
Sep 08, 2016 | 79.34 | 79.46 | 78.57 | 78.60 | 1,204,707 | -1.12(-1.41%) |
Sep 07, 2016 | 79.68 | 79.88 | 79.32 | 79.73 | 707,736 | +0.37(+0.46%) |
Sep 06, 2016 | 79.20 | 79.44 | 78.92 | 79.36 | 611,819 | +0.67(+0.85%) |
Sep 02, 2016 | 78.41 | 78.69 | 78.69 | 78.69 | 602,389 | +1.03(+1.32%) |