Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.92 | 74.92 | 73.92 | 73.97 | 670,991 | -1.16(-1.54%) |
Nov 29, 2016 | 74.59 | 75.37 | 74.50 | 75.13 | 672,591 | -0.04(-0.05%) |
Nov 28, 2016 | 75.56 | 75.76 | 75.13 | 75.16 | 799,621 | -0.93(-1.23%) |
Nov 25, 2016 | 76.26 | 76.31 | 75.86 | 76.09 | 740,359 | +1.31(+1.75%) |
Nov 23, 2016 | 74.79 | 74.79 | 74.79 | 0 | -1.12(-1.48%) | |
Nov 22, 2016 | 75.37 | 76.01 | 74.98 | 75.91 | 1,952,215 | +1.02(+1.36%) |
Nov 21, 2016 | 74.52 | 74.89 | 74.35 | 74.89 | 768,805 | +0.92(+1.24%) |
Nov 18, 2016 | 73.70 | 74.02 | 73.53 | 73.97 | 979,282 | +0.68(+0.92%) |
Nov 17, 2016 | 73.02 | 73.44 | 72.92 | 73.29 | 1,217,216 | +0.20(+0.27%) |
Nov 16, 2016 | 72.56 | 73.35 | 72.55 | 73.10 | 994,078 | +0.36(+0.49%) |
Nov 15, 2016 | 71.95 | 72.79 | 71.94 | 72.74 | 2,143,774 | +0.20(+0.28%) |
Nov 14, 2016 | 72.39 | 72.76 | 72.06 | 72.54 | 1,451,468 | -1.34(-1.82%) |
Nov 11, 2016 | 73.42 | 74.01 | 73.12 | 73.88 | 1,559,300 | -1.09(-1.46%) |
Nov 10, 2016 | 75.40 | 76.02 | 74.35 | 74.97 | 1,484,817 | -1.44(-1.88%) |
Nov 09, 2016 | 75.15 | 76.65 | 75.15 | 76.41 | 857,635 | -0.44(-0.57%) |
Nov 08, 2016 | 76.68 | 77.18 | 76.66 | 76.85 | 807,167 | -0.22(-0.29%) |
Nov 07, 2016 | 76.59 | 77.10 | 76.55 | 77.07 | 706,030 | +1.21(+1.59%) |
Nov 04, 2016 | 76.04 | 76.33 | 75.73 | 75.86 | 693,641 | +0.57(+0.76%) |
Nov 03, 2016 | 75.94 | 76.09 | 75.24 | 75.29 | 1,038,683 | -1.19(-1.56%) |
Nov 02, 2016 | 76.86 | 77.15 | 76.29 | 76.49 | 860,872 | -0.22(-0.29%) |
Nov 01, 2016 | 77.96 | 78.01 | 76.32 | 76.71 | 845,030 | -1.37(-1.75%) |
Oct 31, 2016 | 78.11 | 78.49 | 77.94 | 78.08 | 717,487 | -0.04(-0.06%) |
Oct 28, 2016 | 78.01 | 78.60 | 77.92 | 78.12 | 518,896 | +0.20(+0.26%) |
Oct 27, 2016 | 78.49 | 78.57 | 77.89 | 77.92 | 899,729 | -0.09(-0.11%) |
Oct 26, 2016 | 78.02 | 78.55 | 77.91 | 78.01 | 594,924 | -0.49(-0.62%) |
Oct 25, 2016 | 78.35 | 78.78 | 78.24 | 78.49 | 784,521 | -0.02(-0.02%) |
Oct 24, 2016 | 79.16 | 79.29 | 78.40 | 78.51 | 1,055,717 | -0.44(-0.55%) |
Oct 21, 2016 | 79.30 | 79.45 | 78.54 | 78.95 | 3,475,520 | +1.37(+1.76%) |
Oct 20, 2016 | 76.79 | 77.72 | 76.62 | 77.58 | 1,301,925 | +0.28(+0.37%) |
Oct 19, 2016 | 77.50 | 77.77 | 77.24 | 77.29 | 650,402 | -0.62(-0.80%) |
Oct 18, 2016 | 78.37 | 78.40 | 77.76 | 77.92 | 1,222,667 | +1.16(+1.52%) |
Oct 17, 2016 | 76.83 | 77.03 | 76.61 | 76.75 | 675,860 | +0.20(+0.26%) |
Oct 14, 2016 | 77.29 | 77.58 | 76.50 | 76.56 | 1,528,176 | -0.99(-1.27%) |
Oct 13, 2016 | 76.88 | 77.79 | 76.58 | 77.54 | 732,932 | +0.02(+0.02%) |
Oct 12, 2016 | 77.87 | 77.97 | 77.43 | 77.53 | 1,036,811 | -1.24(-1.57%) |
Oct 11, 2016 | 79.68 | 79.73 | 78.70 | 78.76 | 1,009,760 | -1.32(-1.64%) |
Oct 10, 2016 | 79.97 | 80.20 | 79.92 | 80.08 | 843,877 | +0.46(+0.58%) |
Oct 07, 2016 | 80.42 | 80.48 | 79.16 | 79.61 | 1,107,568 | -1.21(-1.50%) |
Oct 06, 2016 | 80.73 | 80.90 | 80.57 | 80.82 | 1,057,756 | -0.03(-0.03%) |
Oct 05, 2016 | 81.22 | 81.29 | 80.75 | 80.85 | 475,359 | +0.35(+0.43%) |
Oct 04, 2016 | 80.41 | 80.99 | 80.30 | 80.50 | 657,060 | -0.28(-0.35%) |
Oct 03, 2016 | 80.81 | 81.16 | 80.52 | 80.79 | 613,145 | -0.46(-0.57%) |
Sep 30, 2016 | 80.01 | 81.47 | 79.85 | 81.25 | 1,154,118 | +1.66(+2.09%) |
Sep 29, 2016 | 80.85 | 81.20 | 79.29 | 79.59 | 1,070,610 | -2.26(-2.76%) |
Sep 28, 2016 | 81.29 | 81.93 | 80.80 | 81.85 | 1,038,903 | +0.91(+1.12%) |
Sep 27, 2016 | 79.78 | 81.03 | 79.69 | 80.94 | 819,582 | +0.28(+0.35%) |
Sep 26, 2016 | 80.86 | 80.91 | 80.44 | 80.65 | 707,443 | -0.71(-0.87%) |
Sep 23, 2016 | 81.56 | 81.68 | 81.34 | 81.37 | 817,091 | -0.73(-0.89%) |
Sep 22, 2016 | 82.29 | 82.45 | 81.94 | 82.09 | 2,053,852 | +1.81(+2.26%) |
Sep 21, 2016 | 79.51 | 80.37 | 79.25 | 80.28 | 804,140 | +1.14(+1.44%) |
Sep 20, 2016 | 79.44 | 79.45 | 78.97 | 79.14 | 786,535 | +0.84(+1.08%) |
Sep 19, 2016 | 78.41 | 78.65 | 78.09 | 78.30 | 535,893 | +1.09(+1.42%) |
Sep 16, 2016 | 77.27 | 77.49 | 77.06 | 77.21 | 1,164,284 | -1.61(-2.04%) |
Sep 15, 2016 | 78.01 | 78.94 | 77.80 | 78.81 | 853,051 | +0.31(+0.40%) |
Sep 14, 2016 | 78.33 | 78.89 | 78.28 | 78.50 | 631,456 | +0.15(+0.19%) |
Sep 13, 2016 | 78.42 | 78.67 | 77.94 | 78.35 | 1,051,718 | -0.54(-0.69%) |
Sep 12, 2016 | 77.67 | 78.94 | 77.58 | 78.89 | 1,000,347 | +1.00(+1.28%) |
Sep 09, 2016 | 78.79 | 78.86 | 77.86 | 77.90 | 1,361,818 | -1.69(-2.12%) |
Sep 08, 2016 | 80.33 | 80.46 | 79.55 | 79.59 | 1,189,775 | -1.14(-1.41%) |
Sep 07, 2016 | 80.68 | 80.89 | 80.32 | 80.73 | 698,965 | +0.37(+0.46%) |
Sep 06, 2016 | 80.19 | 80.44 | 79.91 | 80.35 | 604,236 | +0.68(+0.85%) |
Sep 02, 2016 | 79.39 | 79.68 | 79.68 | 79.68 | 594,923 | +1.04(+1.32%) |