Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.26 | 75.35 | 74.99 | 74.99 | 1,600,864 | +0.16(+0.22%) |
Nov 29, 2016 | 74.80 | 74.98 | 74.61 | 74.83 | 1,152,819 | +0.05(+0.07%) |
Nov 28, 2016 | 75.00 | 75.07 | 74.71 | 74.78 | 1,394,300 | -0.38(-0.50%) |
Nov 25, 2016 | 74.95 | 75.16 | 74.87 | 75.16 | 906,007 | +0.39(+0.52%) |
Nov 23, 2016 | 74.77 | 74.77 | 74.77 | 0 | +0.09(+0.12%) | |
Nov 22, 2016 | 74.61 | 74.75 | 74.35 | 74.68 | 1,351,479 | +0.21(+0.29%) |
Nov 21, 2016 | 74.22 | 74.47 | 74.15 | 74.47 | 1,707,413 | +0.48(+0.64%) |
Nov 18, 2016 | 74.16 | 74.20 | 73.88 | 73.99 | 927,535 | -0.11(-0.14%) |
Nov 17, 2016 | 73.83 | 74.16 | 73.81 | 74.10 | 1,369,916 | +0.29(+0.39%) |
Nov 16, 2016 | 73.99 | 74.06 | 73.64 | 73.81 | 1,234,471 | -0.40(-0.54%) |
Nov 15, 2016 | 73.73 | 74.22 | 73.55 | 74.21 | 4,042,212 | +0.53(+0.73%) |
Nov 14, 2016 | 73.39 | 73.81 | 73.36 | 73.68 | 2,985,013 | +0.51(+0.70%) |
Nov 11, 2016 | 73.12 | 73.25 | 72.72 | 73.17 | 3,543,927 | -0.14(-0.19%) |
Nov 10, 2016 | 73.04 | 73.59 | 72.66 | 73.31 | 2,158,097 | +0.74(+1.02%) |
Nov 09, 2016 | 70.91 | 72.89 | 70.91 | 72.57 | 2,523,531 | +1.22(+1.71%) |
Nov 08, 2016 | 70.92 | 71.59 | 70.80 | 71.35 | 1,036,226 | +0.24(+0.34%) |
Nov 07, 2016 | 70.51 | 71.14 | 70.51 | 71.11 | 995,106 | +1.51(+2.17%) |
Nov 04, 2016 | 69.75 | 70.04 | 69.54 | 69.60 | 3,475,841 | -0.11(-0.15%) |
Nov 03, 2016 | 70.00 | 70.16 | 69.61 | 69.71 | 1,146,728 | -0.21(-0.29%) |
Nov 02, 2016 | 70.17 | 70.26 | 69.73 | 69.91 | 1,730,111 | -0.42(-0.60%) |
Nov 01, 2016 | 70.85 | 70.93 | 69.87 | 70.33 | 1,507,422 | -0.42(-0.59%) |
Oct 31, 2016 | 70.81 | 71.00 | 70.71 | 70.75 | 1,391,608 | +0.07(+0.09%) |
Oct 28, 2016 | 70.87 | 71.14 | 70.39 | 70.68 | 1,631,906 | -0.25(-0.35%) |
Oct 27, 2016 | 71.30 | 71.30 | 70.82 | 70.93 | 1,432,482 | -0.07(-0.10%) |
Oct 26, 2016 | 70.64 | 71.18 | 70.64 | 71.00 | 1,114,731 | +0.15(+0.21%) |
Oct 25, 2016 | 70.89 | 71.12 | 70.78 | 70.86 | 997,172 | -0.04(-0.06%) |
Oct 24, 2016 | 70.99 | 71.10 | 70.75 | 70.90 | 925,805 | +0.24(+0.34%) |
Oct 21, 2016 | 70.45 | 70.75 | 70.37 | 70.66 | 915,122 | -0.13(-0.19%) |
Oct 20, 2016 | 70.77 | 71.02 | 70.54 | 70.79 | 1,397,595 | -0.15(-0.21%) |
Oct 19, 2016 | 70.82 | 71.10 | 70.70 | 70.94 | 994,148 | +0.17(+0.24%) |
Oct 18, 2016 | 70.97 | 70.97 | 70.60 | 70.77 | 898,274 | +0.39(+0.56%) |
Oct 17, 2016 | 70.56 | 70.72 | 70.30 | 70.37 | 1,037,156 | -0.18(-0.26%) |
Oct 14, 2016 | 70.89 | 71.11 | 70.55 | 70.55 | 2,106,980 | +0.02(+0.04%) |
Oct 13, 2016 | 70.29 | 70.69 | 69.89 | 70.53 | 1,105,404 | -0.24(-0.34%) |
Oct 12, 2016 | 70.77 | 70.94 | 70.52 | 70.77 | 1,430,491 | +0.05(+0.07%) |
Oct 11, 2016 | 71.42 | 71.42 | 70.44 | 70.72 | 958,182 | -0.85(-1.18%) |
Oct 10, 2016 | 71.21 | 71.78 | 71.52 | 71.56 | 1,123,142 | +0.35(+0.50%) |
Oct 07, 2016 | 71.47 | 71.57 | 70.88 | 71.21 | 1,207,031 | -0.25(-0.35%) |
Oct 06, 2016 | 71.32 | 71.49 | 71.06 | 71.46 | 1,146,457 | +0.07(+0.09%) |
Oct 05, 2016 | 71.15 | 71.58 | 71.15 | 71.39 | 1,238,453 | +0.44(+0.63%) |
Oct 04, 2016 | 71.39 | 71.43 | 70.73 | 70.95 | 2,077,508 | -0.38(-0.53%) |
Oct 03, 2016 | 71.37 | 71.41 | 71.11 | 71.33 | 1,671,678 | -0.21(-0.29%) |
Sep 30, 2016 | 71.27 | 71.79 | 71.19 | 71.53 | 1,287,254 | +0.58(+0.81%) |
Sep 29, 2016 | 71.57 | 71.75 | 70.72 | 70.96 | 1,431,810 | -0.68(-0.95%) |
Sep 28, 2016 | 71.23 | 71.69 | 70.82 | 71.64 | 1,000,335 | +0.55(+0.77%) |
Sep 27, 2016 | 70.59 | 71.17 | 70.50 | 71.09 | 1,588,288 | +0.41(+0.58%) |
Sep 26, 2016 | 71.03 | 71.13 | 70.64 | 70.68 | 1,047,389 | -0.63(-0.89%) |
Sep 23, 2016 | 71.51 | 71.59 | 71.26 | 71.31 | 1,129,362 | -0.35(-0.49%) |
Sep 22, 2016 | 71.61 | 71.83 | 71.50 | 71.66 | 1,592,062 | +0.36(+0.51%) |
Sep 21, 2016 | 70.73 | 71.36 | 70.59 | 71.30 | 1,318,530 | +0.80(+1.13%) |
Sep 20, 2016 | 70.91 | 70.97 | 70.50 | 70.50 | 1,248,164 | -0.09(-0.13%) |
Sep 19, 2016 | 70.77 | 71.04 | 70.46 | 70.59 | 1,892,241 | +0.12(+0.18%) |
Sep 16, 2016 | 70.59 | 70.59 | 70.23 | 70.47 | 908,025 | -0.32(-0.45%) |
Sep 15, 2016 | 70.07 | 70.94 | 69.96 | 70.79 | 1,709,079 | +0.67(+0.95%) |
Sep 14, 2016 | 70.37 | 70.74 | 69.94 | 70.13 | 1,555,133 | -0.26(-0.37%) |
Sep 13, 2016 | 70.98 | 71.01 | 70.17 | 70.39 | 2,234,254 | -1.19(-1.67%) |
Sep 12, 2016 | 70.34 | 71.72 | 70.23 | 71.58 | 1,449,026 | +0.92(+1.31%) |
Sep 09, 2016 | 71.81 | 71.88 | 70.64 | 70.66 | 1,638,781 | -1.66(-2.29%) |
Sep 08, 2016 | 72.19 | 72.38 | 72.10 | 72.32 | 1,011,216 | +0.03(+0.05%) |
Sep 07, 2016 | 72.19 | 72.34 | 72.06 | 72.28 | 977,373 | +0.02(+0.03%) |
Sep 06, 2016 | 72.25 | 72.28 | 71.89 | 72.26 | 2,051,711 | +0.10(+0.14%) |
Sep 02, 2016 | 72.05 | 72.16 | 72.16 | 72.16 | 780,330 | +0.38(+0.53%) |