Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.84 | 73.91 | 69.12 | 69.85 | 593,420 | -2.88(-3.96%) |
Nov 29, 2016 | 72.50 | 73.30 | 72.24 | 72.73 | 218,982 | +0.29(+0.41%) |
Nov 28, 2016 | 72.39 | 72.96 | 72.01 | 72.43 | 317,272 | -0.26(-0.35%) |
Nov 25, 2016 | 72.17 | 72.75 | 72.02 | 72.69 | 80,852 | +0.67(+0.94%) |
Nov 23, 2016 | 72.01 | 72.01 | 72.01 | 0 | +0.35(+0.49%) | |
Nov 22, 2016 | 71.25 | 71.82 | 66.65 | 71.66 | 286,416 | +0.77(+1.09%) |
Nov 21, 2016 | 71.10 | 71.25 | 69.63 | 70.89 | 277,284 | +0.13(+0.19%) |
Nov 18, 2016 | 71.07 | 71.10 | 70.46 | 70.76 | 254,497 | -0.11(-0.16%) |
Nov 17, 2016 | 70.83 | 71.05 | 70.01 | 70.87 | 274,802 | +0.49(+0.70%) |
Nov 16, 2016 | 69.74 | 70.44 | 69.15 | 70.38 | 553,590 | +0.66(+0.95%) |
Nov 15, 2016 | 69.92 | 70.31 | 68.89 | 69.72 | 499,611 | +0.52(+0.75%) |
Nov 14, 2016 | 69.07 | 69.68 | 68.23 | 69.20 | 589,052 | +0.60(+0.87%) |
Nov 11, 2016 | 66.16 | 68.69 | 65.82 | 68.60 | 509,730 | +2.40(+3.63%) |
Nov 10, 2016 | 67.75 | 68.40 | 66.10 | 66.20 | 610,467 | -1.11(-1.64%) |
Nov 09, 2016 | 64.82 | 67.44 | 64.29 | 67.31 | 373,112 | +1.79(+2.73%) |
Nov 08, 2016 | 65.40 | 65.96 | 64.84 | 65.52 | 247,646 | +0.01(+0.01%) |
Nov 07, 2016 | 65.65 | 65.84 | 65.14 | 65.51 | 354,890 | +1.30(+2.03%) |
Nov 04, 2016 | 64.50 | 64.93 | 64.11 | 64.21 | 365,482 | +0.03(+0.04%) |
Nov 03, 2016 | 63.76 | 64.43 | 62.96 | 64.18 | 527,482 | +0.31(+0.49%) |
Nov 02, 2016 | 67.80 | 67.80 | 63.55 | 63.87 | 718,225 | -2.82(-4.23%) |
Nov 01, 2016 | 67.32 | 67.41 | 65.94 | 66.68 | 601,213 | -0.60(-0.89%) |
Oct 31, 2016 | 67.36 | 67.86 | 66.73 | 67.28 | 551,691 | +0.24(+0.35%) |
Oct 28, 2016 | 66.13 | 67.45 | 65.97 | 67.04 | 376,517 | +0.89(+1.34%) |
Oct 27, 2016 | 67.81 | 67.90 | 65.24 | 66.16 | 665,359 | -1.22(-1.81%) |
Oct 26, 2016 | 66.66 | 68.04 | 66.45 | 67.38 | 658,526 | +0.61(+0.92%) |
Oct 25, 2016 | 66.48 | 66.79 | 65.60 | 66.76 | 720,469 | +0.16(+0.24%) |
Oct 24, 2016 | 64.68 | 66.74 | 64.38 | 66.60 | 965,608 | +2.83(+4.43%) |
Oct 21, 2016 | 62.65 | 63.80 | 61.22 | 63.77 | 1,043,766 | +4.49(+7.58%) |
Oct 20, 2016 | 60.91 | 60.91 | 59.24 | 59.28 | 337,318 | -1.64(-2.69%) |
Oct 19, 2016 | 61.04 | 61.50 | 60.90 | 60.92 | 274,615 | -0.19(-0.31%) |
Oct 18, 2016 | 61.61 | 61.95 | 60.94 | 61.11 | 502,499 | +0.11(+0.19%) |
Oct 17, 2016 | 59.69 | 61.09 | 59.60 | 60.99 | 364,509 | +1.34(+2.25%) |
Oct 14, 2016 | 59.71 | 60.18 | 59.15 | 59.65 | 298,455 | -0.01(-0.02%) |
Oct 13, 2016 | 60.69 | 60.69 | 59.54 | 59.66 | 243,040 | -1.56(-2.55%) |
Oct 12, 2016 | 60.88 | 61.26 | 60.57 | 61.22 | 257,151 | +0.57(+0.94%) |
Oct 11, 2016 | 61.97 | 61.97 | 60.28 | 60.65 | 204,433 | -1.38(-2.23%) |
Oct 10, 2016 | 61.29 | 62.28 | 61.29 | 62.03 | 234,484 | +0.82(+1.34%) |
Oct 07, 2016 | 62.23 | 62.36 | 60.89 | 61.21 | 247,472 | -1.25(-2.00%) |
Oct 06, 2016 | 62.42 | 62.75 | 61.79 | 62.46 | 494,952 | +0.18(+0.29%) |
Oct 05, 2016 | 61.98 | 62.75 | 61.60 | 62.28 | 280,288 | +0.52(+0.84%) |
Oct 04, 2016 | 62.32 | 62.53 | 61.70 | 61.76 | 230,254 | -0.29(-0.47%) |
Oct 03, 2016 | 62.56 | 63.04 | 61.97 | 62.05 | 276,921 | -0.94(-1.49%) |
Sep 30, 2016 | 62.79 | 63.31 | 62.12 | 62.99 | 222,113 | +0.58(+0.92%) |
Sep 29, 2016 | 63.45 | 63.74 | 62.37 | 62.41 | 255,776 | -1.38(-2.16%) |
Sep 28, 2016 | 63.38 | 63.80 | 62.87 | 63.79 | 161,977 | +0.62(+0.99%) |
Sep 27, 2016 | 62.38 | 63.38 | 62.16 | 63.17 | 277,805 | +0.77(+1.23%) |
Sep 26, 2016 | 62.75 | 62.94 | 62.05 | 62.40 | 227,178 | -0.57(-0.90%) |
Sep 23, 2016 | 63.61 | 64.16 | 62.84 | 62.97 | 250,057 | -0.96(-1.51%) |
Sep 22, 2016 | 63.27 | 64.07 | 63.27 | 63.93 | 289,613 | +0.88(+1.39%) |
Sep 21, 2016 | 63.09 | 63.33 | 62.24 | 63.05 | 260,966 | +0.26(+0.42%) |
Sep 20, 2016 | 63.65 | 64.29 | 62.77 | 62.79 | 202,661 | -0.71(-1.12%) |
Sep 19, 2016 | 64.49 | 64.83 | 63.27 | 63.50 | 223,904 | -0.91(-1.41%) |
Sep 16, 2016 | 64.68 | 64.85 | 63.98 | 64.41 | 648,269 | -0.18(-0.28%) |
Sep 15, 2016 | 64.59 | 64.86 | 64.04 | 64.59 | 334,546 | +0.17(+0.26%) |
Sep 14, 2016 | 64.16 | 65.10 | 64.15 | 64.42 | 313,991 | +0.53(+0.83%) |
Sep 13, 2016 | 64.60 | 65.10 | 63.60 | 63.89 | 323,058 | -1.60(-2.44%) |
Sep 12, 2016 | 64.00 | 65.49 | 63.18 | 65.48 | 282,636 | +1.15(+1.79%) |
Sep 09, 2016 | 65.60 | 65.81 | 64.33 | 64.33 | 463,163 | -1.85(-2.80%) |
Sep 08, 2016 | 66.08 | 66.51 | 65.71 | 66.18 | 307,617 | +0.09(+0.13%) |
Sep 07, 2016 | 65.46 | 66.12 | 65.39 | 66.10 | 385,291 | +0.67(+1.03%) |
Sep 06, 2016 | 65.25 | 65.74 | 64.83 | 65.43 | 375,271 | +0.20(+0.30%) |
Sep 02, 2016 | 65.12 | 65.23 | 65.23 | 65.23 | 330,684 | -0.03(-0.04%) |