Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.93 | 78.48 | 76.93 | 77.19 | 147,985 | +1.19(+1.57%) |
Nov 29, 2016 | 76.06 | 76.50 | 75.20 | 76.00 | 107,951 | -0.53(-0.69%) |
Nov 28, 2016 | 76.53 | 77.94 | 75.56 | 76.53 | 263,315 | +1.84(+2.46%) |
Nov 25, 2016 | 74.08 | 74.99 | 73.68 | 74.69 | 52,473 | +0.80(+1.08%) |
Nov 23, 2016 | 73.90 | 73.90 | 73.90 | 0 | +1.52(+2.10%) | |
Nov 22, 2016 | 72.36 | 72.61 | 71.52 | 72.38 | 157,923 | -0.02(-0.03%) |
Nov 21, 2016 | 72.16 | 72.61 | 70.93 | 72.39 | 115,110 | +0.05(+0.08%) |
Nov 18, 2016 | 72.36 | 72.59 | 71.84 | 72.34 | 126,134 | -0.05(-0.08%) |
Nov 17, 2016 | 72.29 | 72.43 | 70.89 | 72.39 | 109,338 | +0.10(+0.14%) |
Nov 16, 2016 | 71.11 | 72.39 | 70.60 | 72.29 | 85,776 | +0.51(+0.71%) |
Nov 15, 2016 | 71.20 | 71.98 | 71.12 | 71.78 | 68,666 | +0.50(+0.71%) |
Nov 14, 2016 | 71.70 | 72.54 | 69.78 | 71.28 | 127,925 | -0.38(-0.52%) |
Nov 11, 2016 | 71.65 | 71.75 | 69.75 | 71.65 | 220,496 | -0.10(-0.14%) |
Nov 10, 2016 | 71.70 | 72.11 | 70.31 | 71.75 | 344,513 | +0.86(+1.21%) |
Nov 09, 2016 | 69.89 | 72.39 | 68.00 | 70.90 | 173,915 | +0.55(+0.78%) |
Nov 08, 2016 | 70.38 | 71.07 | 69.03 | 70.35 | 80,285 | -0.29(-0.41%) |
Nov 07, 2016 | 71.22 | 72.27 | 70.26 | 70.64 | 71,663 | +0.59(+0.85%) |
Nov 04, 2016 | 69.47 | 71.63 | 69.46 | 70.05 | 144,068 | +0.73(+1.05%) |
Nov 03, 2016 | 70.04 | 70.05 | 69.12 | 69.32 | 44,664 | -0.77(-1.09%) |
Nov 02, 2016 | 70.52 | 71.21 | 69.74 | 70.08 | 64,272 | -0.46(-0.65%) |
Nov 01, 2016 | 71.35 | 71.35 | 70.04 | 70.54 | 91,627 | -0.91(-1.28%) |
Oct 31, 2016 | 71.70 | 71.88 | 71.11 | 71.45 | 150,240 | -0.08(-0.11%) |
Oct 28, 2016 | 70.97 | 71.88 | 70.97 | 71.53 | 58,972 | +0.26(+0.37%) |
Oct 27, 2016 | 71.32 | 71.64 | 70.22 | 71.27 | 76,797 | +0.03(+0.04%) |
Oct 26, 2016 | 71.07 | 71.92 | 70.96 | 71.24 | 112,971 | -0.29(-0.41%) |
Oct 25, 2016 | 71.41 | 72.07 | 71.24 | 71.53 | 140,992 | -0.10(-0.14%) |
Oct 24, 2016 | 72.11 | 72.13 | 71.44 | 71.63 | 121,655 | +0.25(+0.35%) |
Oct 21, 2016 | 69.60 | 71.53 | 69.60 | 71.39 | 102,846 | +1.19(+1.69%) |
Oct 20, 2016 | 70.96 | 71.25 | 69.73 | 70.20 | 121,248 | -0.99(-1.38%) |
Oct 19, 2016 | 71.85 | 71.85 | 71.08 | 71.19 | 143,121 | -0.36(-0.50%) |
Oct 18, 2016 | 71.43 | 71.84 | 70.70 | 71.54 | 129,729 | +0.78(+1.10%) |
Oct 17, 2016 | 71.84 | 71.86 | 70.61 | 70.77 | 141,344 | -0.79(-1.11%) |
Oct 14, 2016 | 71.43 | 72.30 | 70.88 | 71.56 | 231,701 | +1.36(+1.94%) |
Oct 13, 2016 | 67.89 | 73.25 | 67.14 | 70.20 | 709,211 | +6.96(+11.01%) |
Oct 12, 2016 | 64.45 | 64.67 | 63.07 | 63.24 | 121,494 | -1.28(-1.98%) |
Oct 11, 2016 | 64.99 | 65.16 | 63.35 | 64.52 | 109,356 | -0.92(-1.41%) |
Oct 10, 2016 | 65.47 | 66.21 | 64.05 | 65.44 | 183,081 | +0.39(+0.60%) |
Oct 07, 2016 | 66.76 | 66.76 | 64.99 | 65.05 | 53,750 | -1.62(-2.42%) |
Oct 06, 2016 | 66.71 | 66.85 | 66.14 | 66.66 | 146,034 | +0.04(+0.05%) |
Oct 05, 2016 | 67.17 | 67.89 | 66.32 | 66.62 | 113,266 | -0.07(-0.11%) |
Oct 04, 2016 | 67.55 | 68.12 | 66.41 | 66.70 | 47,622 | -0.53(-0.79%) |
Oct 03, 2016 | 67.30 | 67.88 | 66.65 | 67.23 | 88,786 | -0.28(-0.42%) |
Sep 30, 2016 | 66.73 | 67.90 | 65.90 | 67.51 | 69,807 | +1.10(+1.66%) |
Sep 29, 2016 | 66.92 | 67.46 | 66.37 | 66.41 | 52,460 | -0.51(-0.76%) |
Sep 28, 2016 | 66.00 | 68.16 | 66.00 | 66.92 | 245,316 | +1.09(+1.65%) |
Sep 27, 2016 | 65.99 | 67.18 | 65.07 | 65.83 | 57,642 | -0.12(-0.18%) |
Sep 26, 2016 | 66.51 | 67.02 | 65.39 | 65.95 | 55,803 | -0.77(-1.15%) |
Sep 23, 2016 | 67.10 | 67.96 | 66.39 | 66.72 | 44,752 | -0.77(-1.14%) |
Sep 22, 2016 | 66.44 | 67.65 | 66.10 | 67.48 | 55,848 | +1.66(+2.52%) |
Sep 21, 2016 | 65.88 | 66.43 | 64.94 | 65.82 | 66,851 | +0.43(+0.66%) |
Sep 20, 2016 | 65.37 | 66.16 | 64.90 | 65.39 | 40,198 | +0.23(+0.35%) |
Sep 19, 2016 | 64.95 | 66.34 | 64.78 | 65.16 | 54,526 | +0.57(+0.88%) |
Sep 16, 2016 | 65.02 | 65.58 | 63.60 | 64.60 | 116,210 | -0.46(-0.70%) |
Sep 15, 2016 | 63.76 | 65.48 | 63.48 | 65.06 | 68,522 | +1.08(+1.68%) |
Sep 14, 2016 | 63.88 | 64.23 | 63.41 | 63.98 | 48,454 | +0.05(+0.09%) |
Sep 13, 2016 | 64.64 | 65.21 | 63.09 | 63.92 | 72,904 | -1.04(-1.60%) |
Sep 12, 2016 | 64.02 | 65.34 | 63.43 | 64.96 | 97,670 | +0.68(+1.05%) |
Sep 09, 2016 | 65.55 | 65.79 | 64.21 | 64.29 | 82,483 | -1.59(-2.41%) |
Sep 08, 2016 | 64.97 | 65.96 | 64.35 | 65.88 | 79,976 | +0.92(+1.42%) |
Sep 07, 2016 | 64.99 | 65.25 | 63.82 | 64.95 | 98,866 | +0.03(+0.04%) |
Sep 06, 2016 | 66.32 | 66.32 | 64.57 | 64.93 | 125,015 | -1.50(-2.25%) |
Sep 02, 2016 | 65.76 | 66.42 | 66.42 | 66.42 | 40,765 | +1.16(+1.78%) |