Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 70.65 | 71.06 | 69.80 | 70.44 | 1,123,990 | -0.45(-0.63%) |
Nov 29, 2016 | 70.26 | 71.25 | 69.85 | 70.89 | 1,380,447 | +0.76(+1.09%) |
Nov 28, 2016 | 70.06 | 71.32 | 69.63 | 70.13 | 1,212,338 | -0.19(-0.27%) |
Nov 25, 2016 | 70.87 | 71.20 | 70.21 | 70.32 | 291,079 | -0.14(-0.20%) |
Nov 23, 2016 | 70.46 | 70.46 | 70.46 | 0 | -0.46(-0.65%) | |
Nov 22, 2016 | 70.30 | 71.29 | 69.89 | 70.92 | 1,379,617 | +0.84(+1.19%) |
Nov 21, 2016 | 69.45 | 70.79 | 69.45 | 70.08 | 1,611,182 | +0.94(+1.35%) |
Nov 18, 2016 | 69.93 | 70.00 | 68.79 | 69.15 | 1,092,168 | -0.72(-1.02%) |
Nov 17, 2016 | 69.60 | 71.04 | 69.26 | 69.86 | 1,375,392 | +0.31(+0.45%) |
Nov 16, 2016 | 70.72 | 70.88 | 68.97 | 69.55 | 1,496,258 | -1.40(-1.97%) |
Nov 15, 2016 | 71.84 | 72.36 | 70.56 | 70.94 | 2,085,026 | -0.86(-1.19%) |
Nov 14, 2016 | 69.28 | 72.64 | 69.23 | 71.80 | 2,563,866 | +2.59(+3.75%) |
Nov 11, 2016 | 67.86 | 70.68 | 67.80 | 69.21 | 2,458,559 | +1.16(+1.71%) |
Nov 10, 2016 | 66.59 | 69.57 | 66.19 | 68.04 | 3,424,005 | +1.56(+2.35%) |
Nov 09, 2016 | 64.50 | 66.86 | 63.60 | 66.48 | 1,424,620 | +0.86(+1.30%) |
Nov 08, 2016 | 65.99 | 66.02 | 65.29 | 65.62 | 847,531 | -0.32(-0.49%) |
Nov 07, 2016 | 65.50 | 66.33 | 65.17 | 65.94 | 1,304,754 | +1.72(+2.69%) |
Nov 04, 2016 | 63.03 | 64.27 | 62.78 | 64.22 | 1,373,272 | +1.22(+1.93%) |
Nov 03, 2016 | 63.73 | 64.10 | 62.90 | 63.00 | 1,046,838 | -0.83(-1.30%) |
Nov 02, 2016 | 64.88 | 65.27 | 63.83 | 63.83 | 1,244,629 | -0.96(-1.49%) |
Nov 01, 2016 | 65.54 | 65.79 | 64.69 | 64.79 | 1,777,442 | -0.88(-1.33%) |
Oct 31, 2016 | 64.43 | 65.73 | 63.89 | 65.67 | 1,572,402 | +1.61(+2.52%) |
Oct 28, 2016 | 64.87 | 65.42 | 63.68 | 64.06 | 854,026 | -0.66(-1.01%) |
Oct 27, 2016 | 66.13 | 66.13 | 64.37 | 64.71 | 1,485,825 | -1.36(-2.06%) |
Oct 26, 2016 | 67.01 | 67.01 | 65.92 | 66.08 | 887,023 | -1.12(-1.66%) |
Oct 25, 2016 | 67.71 | 67.77 | 66.71 | 67.19 | 1,536,978 | -0.89(-1.31%) |
Oct 24, 2016 | 68.69 | 68.69 | 67.54 | 68.08 | 1,418,902 | -1.19(-1.72%) |
Oct 21, 2016 | 69.20 | 69.63 | 68.25 | 69.27 | 1,447,045 | -0.61(-0.87%) |
Oct 20, 2016 | 72.21 | 72.51 | 69.05 | 69.88 | 1,714,983 | -0.79(-1.12%) |
Oct 19, 2016 | 70.40 | 70.69 | 69.96 | 70.67 | 962,566 | +0.25(+0.35%) |
Oct 18, 2016 | 71.15 | 71.15 | 70.28 | 70.42 | 826,460 | +0.11(+0.15%) |
Oct 17, 2016 | 70.42 | 70.96 | 70.17 | 70.32 | 989,358 | +0.07(+0.10%) |
Oct 14, 2016 | 70.96 | 71.25 | 70.19 | 70.25 | 1,150,533 | -0.35(-0.49%) |
Oct 13, 2016 | 70.07 | 70.72 | 69.98 | 70.60 | 1,039,620 | +0.15(+0.22%) |
Oct 12, 2016 | 70.14 | 70.53 | 69.57 | 70.44 | 887,446 | +0.49(+0.71%) |
Oct 11, 2016 | 70.72 | 71.06 | 69.62 | 69.95 | 1,646,827 | -0.91(-1.28%) |
Oct 10, 2016 | 70.16 | 71.14 | 69.87 | 70.86 | 869,637 | +0.82(+1.17%) |
Oct 07, 2016 | 70.60 | 71.45 | 69.72 | 70.04 | 1,328,952 | -0.16(-0.23%) |
Oct 06, 2016 | 68.82 | 70.40 | 68.46 | 70.20 | 1,473,675 | +0.94(+1.36%) |
Oct 05, 2016 | 71.06 | 71.33 | 69.07 | 69.25 | 1,204,641 | -1.64(-2.32%) |
Oct 04, 2016 | 71.71 | 72.80 | 70.54 | 70.90 | 1,024,462 | -0.66(-0.92%) |
Oct 03, 2016 | 72.13 | 72.21 | 71.33 | 71.56 | 1,375,851 | -0.72(-0.99%) |
Sep 30, 2016 | 72.56 | 72.98 | 71.89 | 72.28 | 1,788,229 | +0.13(+0.18%) |
Sep 29, 2016 | 73.32 | 73.67 | 72.14 | 72.15 | 1,193,869 | -1.66(-2.25%) |
Sep 28, 2016 | 73.73 | 74.18 | 73.36 | 73.81 | 868,334 | +0.21(+0.29%) |
Sep 27, 2016 | 74.68 | 74.79 | 73.41 | 73.59 | 1,285,459 | -1.00(-1.34%) |
Sep 26, 2016 | 75.32 | 75.52 | 74.46 | 74.59 | 1,031,687 | -1.02(-1.35%) |
Sep 23, 2016 | 75.13 | 76.19 | 74.56 | 75.61 | 787,054 | +0.10(+0.13%) |
Sep 22, 2016 | 75.05 | 75.75 | 75.02 | 75.51 | 1,022,338 | +1.02(+1.36%) |
Sep 21, 2016 | 73.41 | 74.73 | 72.60 | 74.50 | 874,363 | +1.28(+1.74%) |
Sep 20, 2016 | 73.89 | 74.00 | 73.13 | 73.22 | 595,885 | -0.09(-0.13%) |
Sep 19, 2016 | 73.31 | 73.49 | 73.07 | 73.31 | 1,161,091 | +0.31(+0.42%) |
Sep 16, 2016 | 72.95 | 73.34 | 72.80 | 73.01 | 1,962,849 | -0.47(-0.64%) |
Sep 15, 2016 | 73.30 | 73.78 | 73.01 | 73.48 | 997,903 | -0.12(-0.16%) |
Sep 14, 2016 | 73.67 | 74.06 | 73.25 | 73.60 | 636,218 | +0.00(+0.00%) |
Sep 13, 2016 | 74.82 | 75.11 | 73.31 | 73.60 | 1,165,082 | -2.08(-2.75%) |
Sep 12, 2016 | 73.47 | 76.08 | 73.47 | 75.68 | 1,028,473 | +1.95(+2.64%) |
Sep 09, 2016 | 76.69 | 76.69 | 73.73 | 73.73 | 1,104,456 | -3.71(-4.79%) |
Sep 08, 2016 | 78.30 | 78.47 | 77.23 | 77.44 | 1,597,984 | -1.23(-1.56%) |
Sep 07, 2016 | 77.77 | 78.96 | 77.31 | 78.67 | 1,011,812 | +0.73(+0.94%) |
Sep 06, 2016 | 77.67 | 78.00 | 77.12 | 77.94 | 623,039 | +0.38(+0.49%) |
Sep 02, 2016 | 77.19 | 77.56 | 77.56 | 77.56 | 678,208 | +0.82(+1.07%) |