Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 77.05 | 77.87 | 76.27 | 76.96 | 522,038 | +0.04(+0.06%) |
Nov 29, 2016 | 76.46 | 78.29 | 76.44 | 76.92 | 660,994 | +0.95(+1.25%) |
Nov 28, 2016 | 79.28 | 79.28 | 75.94 | 75.97 | 838,240 | -2.91(-3.69%) |
Nov 25, 2016 | 79.12 | 79.22 | 78.12 | 78.88 | 178,982 | +0.05(+0.07%) |
Nov 23, 2016 | 78.83 | 78.83 | 78.83 | 0 | -1.64(-2.04%) | |
Nov 22, 2016 | 80.91 | 81.50 | 79.06 | 80.47 | 285,898 | +0.45(+0.56%) |
Nov 21, 2016 | 80.26 | 81.11 | 79.98 | 80.02 | 475,181 | +0.21(+0.26%) |
Nov 18, 2016 | 78.95 | 79.93 | 78.17 | 79.82 | 317,139 | +1.02(+1.29%) |
Nov 17, 2016 | 78.83 | 79.64 | 77.43 | 78.80 | 352,961 | +0.43(+0.55%) |
Nov 16, 2016 | 78.00 | 79.02 | 76.46 | 78.37 | 787,488 | +1.73(+2.26%) |
Nov 15, 2016 | 76.09 | 78.01 | 75.79 | 76.64 | 602,590 | +0.85(+1.13%) |
Nov 14, 2016 | 73.32 | 76.01 | 73.29 | 75.79 | 775,616 | +2.39(+3.25%) |
Nov 11, 2016 | 77.76 | 78.71 | 71.77 | 73.40 | 1,135,208 | -5.10(-6.49%) |
Nov 10, 2016 | 81.17 | 83.54 | 78.03 | 78.50 | 1,557,035 | -1.74(-2.17%) |
Nov 09, 2016 | 79.23 | 82.48 | 78.37 | 80.24 | 1,336,083 | +1.39(+1.76%) |
Nov 08, 2016 | 77.92 | 79.17 | 76.37 | 78.85 | 792,651 | +0.95(+1.22%) |
Nov 07, 2016 | 77.96 | 79.50 | 77.42 | 77.90 | 466,782 | +1.33(+1.74%) |
Nov 04, 2016 | 76.59 | 79.09 | 75.97 | 76.57 | 504,497 | -0.37(-0.48%) |
Nov 03, 2016 | 78.46 | 79.37 | 76.87 | 76.94 | 421,560 | -1.09(-1.40%) |
Nov 02, 2016 | 77.46 | 78.69 | 76.96 | 78.03 | 445,115 | +0.50(+0.64%) |
Nov 01, 2016 | 79.51 | 80.31 | 77.31 | 77.53 | 636,759 | -1.89(-2.39%) |
Oct 31, 2016 | 80.23 | 80.55 | 78.64 | 79.43 | 510,577 | -0.28(-0.36%) |
Oct 28, 2016 | 79.36 | 80.05 | 78.22 | 79.71 | 460,142 | +0.18(+0.23%) |
Oct 27, 2016 | 77.60 | 79.71 | 77.43 | 79.53 | 614,275 | +1.93(+2.49%) |
Oct 26, 2016 | 79.23 | 79.41 | 77.31 | 77.60 | 808,402 | -2.60(-3.24%) |
Oct 25, 2016 | 80.42 | 81.81 | 80.09 | 80.20 | 523,526 | -0.40(-0.50%) |
Oct 24, 2016 | 81.36 | 81.74 | 79.90 | 80.61 | 436,423 | -0.34(-0.41%) |
Oct 21, 2016 | 80.02 | 81.57 | 79.24 | 80.94 | 365,200 | +0.41(+0.51%) |
Oct 20, 2016 | 79.04 | 80.91 | 78.63 | 80.53 | 420,495 | +0.90(+1.12%) |
Oct 19, 2016 | 79.24 | 79.89 | 78.96 | 79.64 | 504,910 | +0.40(+0.50%) |
Oct 18, 2016 | 79.23 | 79.60 | 78.26 | 79.24 | 450,318 | +1.14(+1.46%) |
Oct 17, 2016 | 77.41 | 79.12 | 77.31 | 78.10 | 690,728 | +0.52(+0.67%) |
Oct 14, 2016 | 76.87 | 78.14 | 76.26 | 77.59 | 617,638 | +1.21(+1.59%) |
Oct 13, 2016 | 74.08 | 76.56 | 73.59 | 76.37 | 566,616 | +1.85(+2.48%) |
Oct 12, 2016 | 73.39 | 75.06 | 73.28 | 74.52 | 464,255 | +1.25(+1.70%) |
Oct 11, 2016 | 75.05 | 75.56 | 72.76 | 73.27 | 338,400 | -1.57(-2.09%) |
Oct 10, 2016 | 74.12 | 76.17 | 73.47 | 74.84 | 402,252 | +2.16(+2.97%) |
Oct 07, 2016 | 72.66 | 73.28 | 71.77 | 72.68 | 419,118 | -0.21(-0.28%) |
Oct 06, 2016 | 73.39 | 74.00 | 71.76 | 72.88 | 415,084 | -1.16(-1.57%) |
Oct 05, 2016 | 72.35 | 74.69 | 72.35 | 74.05 | 511,830 | +1.52(+2.10%) |
Oct 04, 2016 | 75.35 | 75.51 | 71.70 | 72.52 | 1,747,311 | -2.40(-3.21%) |
Oct 03, 2016 | 75.63 | 76.83 | 74.52 | 74.92 | 564,972 | -0.80(-1.06%) |
Sep 30, 2016 | 75.21 | 76.40 | 74.37 | 75.73 | 681,732 | +0.53(+0.71%) |
Sep 29, 2016 | 73.64 | 76.29 | 73.23 | 75.19 | 789,107 | +1.25(+1.69%) |
Sep 28, 2016 | 74.35 | 74.70 | 73.25 | 73.94 | 285,780 | -0.24(-0.33%) |
Sep 27, 2016 | 74.45 | 75.11 | 72.63 | 74.18 | 725,540 | -0.01(-0.01%) |
Sep 26, 2016 | 77.85 | 78.15 | 73.99 | 74.19 | 1,544,079 | -3.75(-4.81%) |
Sep 23, 2016 | 74.90 | 78.09 | 74.35 | 77.94 | 1,136,746 | +2.30(+3.04%) |
Sep 22, 2016 | 77.51 | 77.72 | 74.98 | 75.64 | 613,573 | -0.97(-1.27%) |
Sep 21, 2016 | 77.59 | 77.59 | 75.20 | 76.61 | 653,344 | -0.05(-0.07%) |
Sep 20, 2016 | 77.47 | 77.50 | 74.03 | 76.66 | 971,049 | +0.71(+0.94%) |
Sep 19, 2016 | 77.51 | 77.80 | 75.86 | 75.95 | 616,880 | -0.53(-0.69%) |
Sep 16, 2016 | 76.48 | 77.07 | 75.97 | 76.47 | 473,495 | -0.34(-0.45%) |
Sep 15, 2016 | 76.54 | 77.28 | 75.56 | 76.82 | 669,005 | +1.31(+1.73%) |
Sep 14, 2016 | 74.93 | 76.70 | 74.93 | 75.51 | 764,478 | +0.45(+0.60%) |
Sep 13, 2016 | 76.65 | 77.30 | 73.50 | 75.06 | 1,509,196 | -1.54(-2.01%) |
Sep 12, 2016 | 71.14 | 76.86 | 70.98 | 76.60 | 1,452,545 | +4.75(+6.60%) |
Sep 09, 2016 | 72.75 | 73.13 | 70.61 | 71.86 | 1,194,855 | -1.95(-2.64%) |
Sep 08, 2016 | 69.66 | 74.04 | 69.35 | 73.81 | 1,069,651 | +5.33(+7.79%) |
Sep 07, 2016 | 66.90 | 68.48 | 66.90 | 68.47 | 413,108 | +1.66(+2.49%) |
Sep 06, 2016 | 66.98 | 67.04 | 66.34 | 66.81 | 398,398 | +0.14(+0.21%) |
Sep 02, 2016 | 66.42 | 66.67 | 66.67 | 66.67 | 351,716 | +0.54(+0.82%) |