Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.73 | 73.95 | 71.53 | 71.56 | 2,356,577 | -1.90(-2.58%) |
Nov 29, 2016 | 73.31 | 74.19 | 73.21 | 73.45 | 881,805 | -0.15(-0.21%) |
Nov 28, 2016 | 73.13 | 74.01 | 73.00 | 73.61 | 932,590 | +0.28(+0.38%) |
Nov 25, 2016 | 74.08 | 74.28 | 73.23 | 73.33 | 634,019 | -0.58(-0.79%) |
Nov 23, 2016 | 73.91 | 73.91 | 73.91 | 0 | +0.93(+1.28%) | |
Nov 22, 2016 | 72.66 | 73.03 | 71.81 | 72.98 | 2,676,183 | +0.55(+0.76%) |
Nov 21, 2016 | 72.65 | 72.83 | 71.98 | 72.43 | 1,018,398 | -0.28(-0.38%) |
Nov 18, 2016 | 72.72 | 73.06 | 72.49 | 72.70 | 543,149 | -0.10(-0.13%) |
Nov 17, 2016 | 72.89 | 73.32 | 72.66 | 72.80 | 946,056 | +0.00(+0.00%) |
Nov 16, 2016 | 72.53 | 72.87 | 72.01 | 72.80 | 1,200,289 | +0.10(+0.13%) |
Nov 15, 2016 | 72.54 | 73.06 | 72.32 | 72.70 | 1,116,116 | +0.21(+0.29%) |
Nov 14, 2016 | 72.56 | 72.66 | 71.24 | 72.49 | 1,845,295 | +0.19(+0.26%) |
Nov 11, 2016 | 71.87 | 72.38 | 71.00 | 72.30 | 1,499,603 | +0.08(+0.11%) |
Nov 10, 2016 | 74.98 | 75.03 | 71.52 | 72.23 | 3,096,197 | -2.57(-3.44%) |
Nov 09, 2016 | 74.70 | 75.19 | 73.59 | 74.80 | 1,969,883 | -0.96(-1.27%) |
Nov 08, 2016 | 74.72 | 75.82 | 74.43 | 75.76 | 1,310,725 | +0.93(+1.25%) |
Nov 07, 2016 | 73.90 | 74.89 | 73.56 | 74.83 | 1,870,084 | +2.04(+2.80%) |
Nov 04, 2016 | 74.25 | 74.30 | 72.75 | 72.79 | 1,279,788 | -1.68(-2.25%) |
Nov 03, 2016 | 73.18 | 74.92 | 72.46 | 74.46 | 2,138,403 | +1.26(+1.72%) |
Nov 02, 2016 | 73.06 | 73.44 | 72.33 | 73.21 | 1,877,256 | +0.05(+0.07%) |
Nov 01, 2016 | 73.50 | 73.65 | 72.57 | 73.16 | 1,655,023 | -0.19(-0.26%) |
Oct 31, 2016 | 73.45 | 73.88 | 72.74 | 73.35 | 1,772,357 | -0.03(-0.04%) |
Oct 28, 2016 | 74.69 | 74.84 | 72.86 | 73.38 | 2,375,621 | -1.20(-1.61%) |
Oct 27, 2016 | 75.32 | 75.43 | 74.56 | 74.58 | 1,313,387 | -1.11(-1.47%) |
Oct 26, 2016 | 75.88 | 76.38 | 75.37 | 75.69 | 874,918 | -0.21(-0.28%) |
Oct 25, 2016 | 76.16 | 76.40 | 75.82 | 75.90 | 744,383 | -0.53(-0.70%) |
Oct 24, 2016 | 76.37 | 76.87 | 76.12 | 76.43 | 1,023,783 | +0.60(+0.79%) |
Oct 21, 2016 | 75.61 | 76.34 | 74.87 | 75.83 | 915,530 | -0.41(-0.54%) |
Oct 20, 2016 | 77.88 | 77.90 | 75.73 | 76.24 | 1,369,130 | -1.82(-2.33%) |
Oct 19, 2016 | 77.12 | 78.17 | 76.89 | 78.06 | 1,564,580 | +1.05(+1.36%) |
Oct 18, 2016 | 76.33 | 77.17 | 76.15 | 77.01 | 1,460,971 | +1.33(+1.76%) |
Oct 17, 2016 | 75.66 | 76.03 | 75.31 | 75.68 | 1,309,430 | +0.25(+0.33%) |
Oct 14, 2016 | 75.32 | 75.94 | 75.28 | 75.43 | 559,314 | +0.63(+0.84%) |
Oct 13, 2016 | 74.05 | 74.98 | 73.64 | 74.81 | 621,900 | -0.09(-0.11%) |
Oct 12, 2016 | 74.76 | 75.05 | 74.44 | 74.89 | 385,555 | +0.30(+0.40%) |
Oct 11, 2016 | 75.13 | 75.20 | 74.01 | 74.60 | 823,165 | -0.80(-1.06%) |
Oct 10, 2016 | 75.05 | 75.45 | 74.98 | 75.40 | 779,938 | +0.86(+1.15%) |
Oct 07, 2016 | 75.98 | 75.98 | 74.41 | 74.54 | 699,476 | -1.17(-1.55%) |
Oct 06, 2016 | 75.62 | 75.96 | 75.18 | 75.71 | 878,880 | +0.14(+0.19%) |
Oct 05, 2016 | 75.95 | 76.00 | 75.36 | 75.57 | 1,004,626 | -0.03(-0.04%) |
Oct 04, 2016 | 76.83 | 77.00 | 75.56 | 75.60 | 842,516 | -1.35(-1.76%) |
Oct 03, 2016 | 77.61 | 77.73 | 76.69 | 76.95 | 1,058,576 | -1.05(-1.34%) |
Sep 30, 2016 | 77.35 | 78.27 | 76.69 | 77.99 | 2,351,229 | +1.00(+1.30%) |
Sep 29, 2016 | 76.55 | 77.28 | 76.54 | 77.00 | 1,733,916 | +0.45(+0.58%) |
Sep 28, 2016 | 75.66 | 76.61 | 75.56 | 76.55 | 774,115 | +0.83(+1.09%) |
Sep 27, 2016 | 74.72 | 75.88 | 74.55 | 75.72 | 1,197,086 | +0.49(+0.66%) |
Sep 26, 2016 | 75.37 | 75.68 | 75.17 | 75.23 | 777,396 | -0.29(-0.38%) |
Sep 23, 2016 | 75.47 | 75.97 | 75.23 | 75.51 | 813,746 | -0.33(-0.44%) |
Sep 22, 2016 | 75.64 | 76.08 | 75.57 | 75.84 | 971,104 | +0.57(+0.76%) |
Sep 21, 2016 | 74.90 | 75.33 | 74.31 | 75.27 | 1,263,459 | +0.47(+0.62%) |
Sep 20, 2016 | 75.15 | 75.27 | 74.67 | 74.81 | 1,013,034 | +0.22(+0.29%) |
Sep 19, 2016 | 75.17 | 75.17 | 74.42 | 74.59 | 1,268,392 | -0.09(-0.11%) |
Sep 16, 2016 | 74.35 | 74.75 | 73.85 | 74.67 | 3,597,911 | +0.15(+0.20%) |
Sep 15, 2016 | 73.34 | 74.57 | 72.96 | 74.52 | 1,844,194 | +1.15(+1.57%) |
Sep 14, 2016 | 73.36 | 73.86 | 73.08 | 73.37 | 1,412,682 | -0.07(-0.09%) |
Sep 13, 2016 | 73.64 | 74.65 | 73.20 | 73.44 | 1,568,548 | -0.81(-1.09%) |
Sep 12, 2016 | 73.68 | 74.46 | 73.60 | 74.25 | 3,560,157 | +0.20(+0.27%) |
Sep 09, 2016 | 75.79 | 75.80 | 74.05 | 74.05 | 1,103,209 | -2.19(-2.87%) |
Sep 08, 2016 | 76.61 | 76.87 | 76.16 | 76.23 | 692,255 | -0.52(-0.68%) |
Sep 07, 2016 | 76.84 | 77.00 | 76.19 | 76.76 | 1,125,101 | -0.31(-0.41%) |
Sep 06, 2016 | 77.10 | 77.27 | 76.59 | 77.07 | 1,353,881 | +0.30(+0.40%) |
Sep 02, 2016 | 76.39 | 76.77 | 76.77 | 76.77 | 977,896 | +0.77(+1.01%) |