Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.10 | 75.37 | 74.54 | 75.37 | 32,837 | +0.56(+0.75%) |
Nov 29, 2016 | 74.93 | 75.08 | 74.72 | 74.81 | 75,317 | -0.17(-0.23%) |
Nov 28, 2016 | 74.70 | 75.22 | 74.59 | 74.98 | 23,516 | -0.07(-0.09%) |
Nov 25, 2016 | 74.50 | 75.11 | 74.39 | 75.05 | 44,718 | +0.55(+0.74%) |
Nov 23, 2016 | 74.50 | 74.50 | 74.50 | 0 | -0.20(-0.27%) | |
Nov 22, 2016 | 74.67 | 74.95 | 74.50 | 74.70 | 19,822 | +0.05(+0.07%) |
Nov 21, 2016 | 74.75 | 75.05 | 74.64 | 74.65 | 10,604 | -0.34(-0.45%) |
Nov 18, 2016 | 74.65 | 75.25 | 74.45 | 74.99 | 41,749 | +0.18(+0.25%) |
Nov 17, 2016 | 74.67 | 75.09 | 74.67 | 74.81 | 19,691 | -0.18(-0.23%) |
Nov 16, 2016 | 74.94 | 75.11 | 74.40 | 74.98 | 7,186 | +0.08(+0.11%) |
Nov 15, 2016 | 74.69 | 75.14 | 74.14 | 74.90 | 11,333 | +0.74(+1.00%) |
Nov 14, 2016 | 74.49 | 74.84 | 73.81 | 74.16 | 68,859 | -0.47(-0.63%) |
Nov 11, 2016 | 74.51 | 75.10 | 74.51 | 74.63 | 21,578 | -0.20(-0.27%) |
Nov 10, 2016 | 74.40 | 74.83 | 74.34 | 74.83 | 14,110 | +0.49(+0.66%) |
Nov 09, 2016 | 74.38 | 74.38 | 73.79 | 74.34 | 4,550 | -0.04(-0.05%) |
Nov 08, 2016 | 74.16 | 74.41 | 73.97 | 74.38 | 42,553 | +0.51(+0.69%) |
Nov 07, 2016 | 73.86 | 74.15 | 73.83 | 73.87 | 3,490 | +0.01(+0.01%) |
Nov 04, 2016 | 74.02 | 74.12 | 73.86 | 73.86 | 13,239 | -0.34(-0.46%) |
Nov 03, 2016 | 74.20 | 74.20 | 73.87 | 74.20 | 13,084 | +0.16(+0.21%) |
Nov 02, 2016 | 74.33 | 74.42 | 73.93 | 74.04 | 3,968 | +0.00(+0.01%) |
Nov 01, 2016 | 74.65 | 74.65 | 74.04 | 74.04 | 9,398 | -0.55(-0.74%) |
Oct 31, 2016 | 74.70 | 74.86 | 74.46 | 74.59 | 4,901 | +0.18(+0.24%) |
Oct 28, 2016 | 74.78 | 74.78 | 74.31 | 74.41 | 12,266 | -0.39(-0.52%) |
Oct 27, 2016 | 74.86 | 74.88 | 74.47 | 74.80 | 13,629 | +0.05(+0.07%) |
Oct 26, 2016 | 74.70 | 74.86 | 74.65 | 74.75 | 3,618 | -0.09(-0.12%) |
Oct 25, 2016 | 74.75 | 74.98 | 74.75 | 74.84 | 10,804 | +0.03(+0.04%) |
Oct 24, 2016 | 74.85 | 74.92 | 74.61 | 74.81 | 10,873 | -0.12(-0.16%) |
Oct 21, 2016 | 74.99 | 74.99 | 74.72 | 74.93 | 7,942 | +0.20(+0.27%) |
Oct 20, 2016 | 74.88 | 74.94 | 74.73 | 74.73 | 161,114 | -0.07(-0.09%) |
Oct 19, 2016 | 74.56 | 74.82 | 74.56 | 74.80 | 10,635 | +0.11(+0.15%) |
Oct 18, 2016 | 74.70 | 74.87 | 74.43 | 74.69 | 12,213 | +0.17(+0.23%) |
Oct 17, 2016 | 74.59 | 74.65 | 74.25 | 74.52 | 31,318 | +0.09(+0.12%) |
Oct 14, 2016 | 74.31 | 74.67 | 74.08 | 74.43 | 24,688 | +0.11(+0.15%) |
Oct 13, 2016 | 74.50 | 74.50 | 74.24 | 74.32 | 33,038 | -0.23(-0.31%) |
Oct 12, 2016 | 74.50 | 74.69 | 74.16 | 74.55 | 35,585 | +0.25(+0.34%) |
Oct 11, 2016 | 74.19 | 74.66 | 73.93 | 74.30 | 175,733 | +0.41(+0.55%) |
Oct 10, 2016 | 74.10 | 74.52 | 73.88 | 73.89 | 13,075 | +0.14(+0.19%) |
Oct 07, 2016 | 73.71 | 74.05 | 73.71 | 73.75 | 5,472 | -0.21(-0.28%) |
Oct 06, 2016 | 73.75 | 73.96 | 73.45 | 73.96 | 7,227 | +0.41(+0.56%) |
Oct 05, 2016 | 73.99 | 74.02 | 73.46 | 73.55 | 14,481 | -0.05(-0.07%) |
Oct 04, 2016 | 73.56 | 73.95 | 73.49 | 73.60 | 6,471 | -0.27(-0.37%) |
Oct 03, 2016 | 73.73 | 74.25 | 73.57 | 73.87 | 15,909 | -0.35(-0.47%) |
Sep 30, 2016 | 73.70 | 74.22 | 73.60 | 74.22 | 4,057 | +0.62(+0.84%) |
Sep 29, 2016 | 73.85 | 74.19 | 73.60 | 73.60 | 7,863 | -0.25(-0.33%) |
Sep 28, 2016 | 73.51 | 74.00 | 73.51 | 73.85 | 9,973 | +0.32(+0.43%) |
Sep 27, 2016 | 73.80 | 74.00 | 73.51 | 73.53 | 3,315 | -0.37(-0.49%) |
Sep 26, 2016 | 73.52 | 74.14 | 73.52 | 73.90 | 9,720 | +0.35(+0.47%) |
Sep 23, 2016 | 73.70 | 73.90 | 73.55 | 73.55 | 5,896 | -0.29(-0.39%) |
Sep 22, 2016 | 73.70 | 73.93 | 73.43 | 73.84 | 14,584 | -0.06(-0.08%) |
Sep 21, 2016 | 73.99 | 73.99 | 73.50 | 73.90 | 14,560 | +0.19(+0.26%) |
Sep 20, 2016 | 73.72 | 74.00 | 73.62 | 73.71 | 27,419 | +0.11(+0.15%) |
Sep 19, 2016 | 73.31 | 73.73 | 73.31 | 73.60 | 3,497 | +0.05(+0.07%) |
Sep 16, 2016 | 73.30 | 73.74 | 73.22 | 73.55 | 2,829 | -0.18(-0.24%) |
Sep 15, 2016 | 74.39 | 74.75 | 73.11 | 73.73 | 101,353 | +0.23(+0.31%) |
Sep 14, 2016 | 73.41 | 73.70 | 73.41 | 73.50 | 2,059 | -0.06(-0.07%) |
Sep 13, 2016 | 73.44 | 73.81 | 73.40 | 73.56 | 4,725 | +0.05(+0.07%) |
Sep 12, 2016 | 73.55 | 73.93 | 72.70 | 73.50 | 16,467 | -0.04(-0.05%) |
Sep 09, 2016 | 74.28 | 74.28 | 73.54 | 73.54 | 5,023 | -0.27(-0.37%) |
Sep 08, 2016 | 73.60 | 74.19 | 73.60 | 73.81 | 8,984 | +0.09(+0.12%) |
Sep 07, 2016 | 73.87 | 74.66 | 73.72 | 73.72 | 2,968 | -0.36(-0.49%) |
Sep 06, 2016 | 74.75 | 74.75 | 73.59 | 74.08 | 7,135 | -0.60(-0.80%) |
Sep 02, 2016 | 74.11 | 74.68 | 74.68 | 74.68 | 700 | +0.81(+1.10%) |