Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.13 | 74.73 | 73.98 | 74.18 | 627,049 | +0.23(+0.31%) |
Nov 29, 2016 | 74.09 | 74.28 | 73.56 | 73.95 | 359,234 | +0.15(+0.20%) |
Nov 28, 2016 | 73.91 | 74.19 | 73.43 | 73.80 | 452,374 | -0.44(-0.59%) |
Nov 25, 2016 | 74.29 | 74.40 | 74.00 | 74.24 | 145,794 | +0.19(+0.26%) |
Nov 23, 2016 | 74.05 | 74.05 | 74.05 | 0 | +1.00(+1.36%) | |
Nov 22, 2016 | 73.58 | 73.58 | 72.64 | 73.06 | 523,436 | -0.15(-0.21%) |
Nov 21, 2016 | 73.73 | 74.14 | 72.84 | 73.21 | 338,834 | -0.04(-0.06%) |
Nov 18, 2016 | 73.77 | 74.03 | 72.71 | 73.25 | 674,862 | -0.45(-0.61%) |
Nov 17, 2016 | 73.81 | 74.05 | 73.46 | 73.70 | 650,237 | -0.03(-0.03%) |
Nov 16, 2016 | 73.20 | 73.93 | 72.93 | 73.73 | 647,751 | +0.30(+0.41%) |
Nov 15, 2016 | 73.28 | 73.51 | 72.67 | 73.43 | 597,682 | -0.01(-0.01%) |
Nov 14, 2016 | 71.20 | 74.03 | 71.16 | 73.44 | 837,368 | +2.58(+3.64%) |
Nov 11, 2016 | 71.25 | 71.31 | 70.27 | 70.86 | 1,066,219 | -0.43(-0.60%) |
Nov 10, 2016 | 70.44 | 71.91 | 70.03 | 71.29 | 579,989 | +1.26(+1.79%) |
Nov 09, 2016 | 68.17 | 70.69 | 67.97 | 70.03 | 802,420 | +1.65(+2.41%) |
Nov 08, 2016 | 68.42 | 68.92 | 68.19 | 68.38 | 718,260 | +0.09(+0.14%) |
Nov 07, 2016 | 69.06 | 69.06 | 68.06 | 68.29 | 547,099 | +0.21(+0.31%) |
Nov 04, 2016 | 68.68 | 68.95 | 68.04 | 68.08 | 341,351 | -0.56(-0.81%) |
Nov 03, 2016 | 67.84 | 69.34 | 67.79 | 68.63 | 669,167 | +1.42(+2.11%) |
Nov 02, 2016 | 67.85 | 68.15 | 67.03 | 67.21 | 730,499 | -0.55(-0.81%) |
Nov 01, 2016 | 68.81 | 68.88 | 67.03 | 67.76 | 445,063 | -0.99(-1.44%) |
Oct 31, 2016 | 68.46 | 69.11 | 68.43 | 68.75 | 534,451 | +0.46(+0.68%) |
Oct 28, 2016 | 68.62 | 69.82 | 67.96 | 68.29 | 500,790 | -0.16(-0.24%) |
Oct 27, 2016 | 69.95 | 70.11 | 68.24 | 68.45 | 1,236,735 | -1.50(-2.15%) |
Oct 26, 2016 | 70.44 | 72.13 | 69.24 | 69.96 | 835,363 | -0.27(-0.39%) |
Oct 25, 2016 | 71.12 | 71.65 | 69.71 | 70.23 | 589,776 | -0.55(-0.77%) |
Oct 24, 2016 | 70.87 | 71.59 | 70.52 | 70.78 | 553,746 | +0.07(+0.10%) |
Oct 21, 2016 | 70.72 | 71.03 | 70.14 | 70.71 | 738,814 | -0.50(-0.70%) |
Oct 20, 2016 | 70.88 | 71.55 | 70.21 | 71.20 | 978,387 | -0.22(-0.31%) |
Oct 19, 2016 | 74.41 | 74.41 | 71.32 | 71.42 | 1,131,296 | -6.53(-8.38%) |
Oct 18, 2016 | 78.55 | 78.62 | 77.85 | 77.96 | 339,838 | +0.03(+0.04%) |
Oct 17, 2016 | 77.79 | 78.07 | 77.70 | 77.92 | 290,372 | +0.24(+0.31%) |
Oct 14, 2016 | 77.65 | 78.44 | 77.44 | 77.68 | 353,683 | +0.76(+0.99%) |
Oct 13, 2016 | 77.04 | 77.41 | 76.45 | 76.92 | 372,767 | -0.89(-1.14%) |
Oct 12, 2016 | 77.46 | 78.20 | 77.30 | 77.81 | 380,882 | +0.54(+0.70%) |
Oct 11, 2016 | 77.25 | 77.80 | 76.99 | 77.27 | 491,483 | -0.26(-0.33%) |
Oct 10, 2016 | 76.96 | 77.73 | 76.96 | 77.53 | 310,672 | +0.74(+0.97%) |
Oct 07, 2016 | 76.94 | 77.29 | 76.41 | 76.79 | 329,603 | -0.01(-0.01%) |
Oct 06, 2016 | 77.70 | 77.96 | 75.97 | 76.80 | 705,608 | -0.85(-1.10%) |
Oct 05, 2016 | 77.53 | 78.10 | 77.36 | 77.65 | 426,759 | +0.46(+0.60%) |
Oct 04, 2016 | 77.13 | 77.26 | 76.45 | 77.19 | 461,804 | -0.12(-0.15%) |
Oct 03, 2016 | 78.48 | 78.76 | 77.06 | 77.31 | 607,225 | -1.46(-1.85%) |
Sep 30, 2016 | 78.35 | 79.09 | 78.13 | 78.77 | 436,553 | +0.67(+0.85%) |
Sep 29, 2016 | 78.25 | 78.77 | 77.69 | 78.10 | 418,947 | -0.26(-0.33%) |
Sep 28, 2016 | 77.56 | 78.42 | 77.53 | 78.36 | 315,700 | +0.91(+1.17%) |
Sep 27, 2016 | 76.75 | 77.58 | 76.55 | 77.45 | 416,160 | +0.66(+0.86%) |
Sep 26, 2016 | 76.74 | 77.22 | 76.47 | 76.80 | 300,464 | -0.17(-0.22%) |
Sep 23, 2016 | 77.63 | 77.75 | 76.96 | 76.97 | 303,213 | -0.97(-1.25%) |
Sep 22, 2016 | 77.79 | 78.14 | 77.56 | 77.94 | 247,145 | +0.50(+0.64%) |
Sep 21, 2016 | 76.41 | 77.58 | 76.41 | 77.44 | 422,737 | +1.20(+1.57%) |
Sep 20, 2016 | 76.80 | 76.94 | 76.11 | 76.25 | 383,359 | -0.27(-0.36%) |
Sep 19, 2016 | 75.30 | 77.40 | 75.30 | 76.52 | 793,884 | +1.50(+2.00%) |
Sep 16, 2016 | 75.16 | 75.28 | 74.67 | 75.02 | 992,378 | -0.02(-0.02%) |
Sep 15, 2016 | 74.28 | 75.23 | 74.28 | 75.04 | 379,978 | +0.47(+0.63%) |
Sep 14, 2016 | 75.51 | 75.64 | 74.41 | 74.57 | 699,244 | -0.97(-1.29%) |
Sep 13, 2016 | 76.38 | 76.39 | 75.43 | 75.54 | 592,982 | -1.56(-2.03%) |
Sep 12, 2016 | 75.77 | 77.34 | 75.44 | 77.10 | 405,511 | +0.91(+1.20%) |
Sep 09, 2016 | 76.56 | 77.09 | 75.92 | 76.19 | 560,062 | -0.61(-0.80%) |
Sep 08, 2016 | 77.06 | 77.13 | 76.43 | 76.80 | 442,172 | -0.15(-0.20%) |
Sep 07, 2016 | 76.54 | 77.09 | 76.23 | 76.96 | 270,558 | +0.21(+0.28%) |
Sep 06, 2016 | 77.03 | 77.07 | 76.01 | 76.74 | 355,810 | -0.31(-0.40%) |
Sep 02, 2016 | 76.56 | 77.05 | 77.05 | 77.05 | 304,269 | +0.84(+1.10%) |