Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.92 | 80.41 | 75.74 | 79.98 | 12,972,563 | +7.86(+10.90%) |
Nov 29, 2016 | 71.46 | 72.85 | 70.21 | 72.12 | 5,140,679 | -0.80(-1.10%) |
Nov 28, 2016 | 75.39 | 75.55 | 72.76 | 72.92 | 3,872,471 | -1.96(-2.62%) |
Nov 25, 2016 | 75.20 | 75.52 | 74.26 | 74.88 | 1,946,259 | -0.80(-1.05%) |
Nov 23, 2016 | 75.67 | 75.67 | 75.67 | 0 | +1.35(+1.82%) | |
Nov 22, 2016 | 74.73 | 75.05 | 72.92 | 74.32 | 4,957,815 | -0.31(-0.42%) |
Nov 21, 2016 | 74.11 | 75.67 | 74.00 | 74.64 | 5,950,786 | +1.97(+2.71%) |
Nov 18, 2016 | 72.36 | 73.55 | 72.07 | 72.67 | 3,531,947 | +0.63(+0.88%) |
Nov 17, 2016 | 74.97 | 75.34 | 71.80 | 72.04 | 7,532,864 | -2.25(-3.02%) |
Nov 16, 2016 | 73.73 | 74.91 | 73.37 | 74.28 | 5,259,886 | +0.51(+0.69%) |
Nov 15, 2016 | 73.36 | 74.11 | 72.59 | 73.78 | 10,623,974 | +1.47(+2.04%) |
Nov 14, 2016 | 71.14 | 72.40 | 70.28 | 72.30 | 3,162,217 | +0.99(+1.39%) |
Nov 11, 2016 | 71.83 | 72.19 | 70.31 | 71.31 | 2,999,865 | -0.95(-1.32%) |
Nov 10, 2016 | 72.27 | 73.10 | 71.82 | 72.26 | 3,823,672 | -0.62(-0.86%) |
Nov 09, 2016 | 72.83 | 73.86 | 72.17 | 72.89 | 6,005,671 | +0.05(+0.07%) |
Nov 08, 2016 | 72.47 | 73.41 | 72.22 | 72.83 | 3,053,712 | -0.05(-0.07%) |
Nov 07, 2016 | 73.02 | 73.02 | 71.94 | 72.89 | 3,830,313 | +1.27(+1.78%) |
Nov 04, 2016 | 74.01 | 74.89 | 71.39 | 71.62 | 8,684,481 | -0.22(-0.30%) |
Nov 03, 2016 | 70.90 | 72.46 | 70.67 | 71.83 | 5,329,413 | +0.89(+1.25%) |
Nov 02, 2016 | 70.14 | 71.61 | 69.39 | 70.95 | 4,233,398 | -0.17(-0.24%) |
Nov 01, 2016 | 71.24 | 71.95 | 70.13 | 71.12 | 3,199,458 | +0.58(+0.82%) |
Oct 31, 2016 | 70.73 | 71.17 | 70.35 | 70.54 | 3,085,255 | -0.30(-0.42%) |
Oct 28, 2016 | 71.50 | 73.40 | 70.74 | 70.84 | 4,191,268 | -0.73(-1.02%) |
Oct 27, 2016 | 72.17 | 72.47 | 71.23 | 71.57 | 4,590,641 | -0.31(-0.43%) |
Oct 26, 2016 | 71.66 | 72.63 | 70.51 | 71.88 | 4,212,607 | -0.41(-0.57%) |
Oct 25, 2016 | 72.93 | 73.48 | 72.22 | 72.30 | 1,831,904 | -0.74(-1.01%) |
Oct 24, 2016 | 73.32 | 73.86 | 71.99 | 73.04 | 3,292,965 | -0.20(-0.28%) |
Oct 21, 2016 | 73.48 | 74.13 | 73.05 | 73.24 | 3,498,936 | -0.80(-1.09%) |
Oct 20, 2016 | 73.31 | 74.50 | 73.15 | 74.04 | 3,168,911 | -0.12(-0.16%) |
Oct 19, 2016 | 73.54 | 75.03 | 73.33 | 74.16 | 4,055,455 | +1.51(+2.07%) |
Oct 18, 2016 | 74.08 | 74.24 | 72.51 | 72.65 | 3,506,274 | -0.51(-0.69%) |
Oct 17, 2016 | 73.69 | 74.07 | 72.59 | 73.16 | 2,691,824 | -0.55(-0.74%) |
Oct 14, 2016 | 75.10 | 75.10 | 73.26 | 73.71 | 3,238,902 | -0.80(-1.07%) |
Oct 13, 2016 | 74.45 | 74.84 | 73.33 | 74.50 | 2,887,231 | -0.49(-0.66%) |
Oct 12, 2016 | 74.67 | 75.35 | 74.10 | 75.00 | 3,101,971 | +0.19(+0.26%) |
Oct 11, 2016 | 75.35 | 75.60 | 74.54 | 74.80 | 2,696,436 | -0.97(-1.27%) |
Oct 10, 2016 | 75.76 | 76.40 | 75.64 | 75.77 | 2,521,254 | +0.66(+0.88%) |
Oct 07, 2016 | 75.45 | 75.80 | 74.80 | 75.11 | 2,238,032 | -0.55(-0.72%) |
Oct 06, 2016 | 75.97 | 76.37 | 75.07 | 75.65 | 2,298,741 | -0.19(-0.25%) |
Oct 05, 2016 | 75.05 | 76.57 | 74.83 | 75.84 | 4,217,512 | +1.74(+2.35%) |
Oct 04, 2016 | 75.01 | 75.05 | 73.60 | 74.09 | 2,214,644 | -0.76(-1.01%) |
Oct 03, 2016 | 74.97 | 75.32 | 74.03 | 74.85 | 2,976,773 | -0.47(-0.62%) |
Sep 30, 2016 | 74.41 | 75.70 | 73.74 | 75.32 | 5,137,719 | +1.29(+1.75%) |
Sep 29, 2016 | 73.42 | 74.72 | 72.54 | 74.02 | 5,679,589 | +0.85(+1.16%) |
Sep 28, 2016 | 69.67 | 73.66 | 68.98 | 73.17 | 5,785,184 | +4.21(+6.10%) |
Sep 27, 2016 | 68.65 | 69.31 | 67.89 | 68.97 | 3,769,093 | -0.55(-0.78%) |
Sep 26, 2016 | 70.26 | 70.58 | 69.32 | 69.51 | 2,736,910 | -0.38(-0.55%) |
Sep 23, 2016 | 71.84 | 71.93 | 69.62 | 69.90 | 4,725,111 | -2.23(-3.09%) |
Sep 22, 2016 | 73.68 | 73.98 | 71.98 | 72.12 | 3,913,408 | -0.71(-0.97%) |
Sep 21, 2016 | 71.31 | 73.04 | 70.95 | 72.83 | 4,095,051 | +2.43(+3.45%) |
Sep 20, 2016 | 70.21 | 71.53 | 70.12 | 70.40 | 3,916,433 | +0.27(+0.39%) |
Sep 19, 2016 | 71.38 | 71.55 | 70.11 | 70.13 | 4,802,355 | -0.72(-1.01%) |
Sep 16, 2016 | 69.73 | 71.23 | 69.52 | 70.85 | 5,854,943 | +0.02(+0.02%) |
Sep 15, 2016 | 69.19 | 71.95 | 68.91 | 70.83 | 5,066,991 | +1.95(+2.83%) |
Sep 14, 2016 | 70.00 | 70.73 | 68.67 | 68.88 | 4,717,271 | -1.52(-2.16%) |
Sep 13, 2016 | 71.34 | 71.75 | 69.72 | 70.40 | 5,117,588 | -2.01(-2.77%) |
Sep 12, 2016 | 71.69 | 72.84 | 71.14 | 72.41 | 3,208,613 | +0.26(+0.36%) |
Sep 09, 2016 | 73.49 | 73.88 | 72.13 | 72.15 | 3,869,240 | -2.17(-2.91%) |
Sep 08, 2016 | 74.12 | 74.71 | 73.33 | 74.32 | 4,747,493 | +0.86(+1.18%) |
Sep 07, 2016 | 73.81 | 74.11 | 73.24 | 73.45 | 5,484,880 | -0.40(-0.54%) |
Sep 06, 2016 | 70.28 | 74.14 | 70.14 | 73.85 | 9,529,800 | +4.61(+6.66%) |
Sep 02, 2016 | 69.52 | 69.24 | 69.24 | 69.24 | 2,489,022 | +0.28(+0.41%) |