Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.01 | 80.94 | 79.01 | 80.08 | 1,886,998 | +1.67(+2.13%) |
Nov 29, 2016 | 76.25 | 79.52 | 75.81 | 78.41 | 1,269,729 | +1.82(+2.37%) |
Nov 28, 2016 | 76.72 | 77.34 | 76.55 | 76.59 | 599,652 | -0.04(-0.05%) |
Nov 25, 2016 | 76.56 | 77.08 | 76.36 | 76.63 | 219,469 | +0.11(+0.14%) |
Nov 23, 2016 | 76.52 | 76.52 | 76.52 | 0 | -0.38(-0.50%) | |
Nov 22, 2016 | 76.64 | 77.18 | 76.19 | 76.90 | 716,824 | +0.41(+0.54%) |
Nov 21, 2016 | 75.54 | 76.54 | 75.33 | 76.49 | 815,582 | +1.27(+1.69%) |
Nov 18, 2016 | 75.67 | 75.97 | 74.97 | 75.22 | 580,746 | -0.47(-0.61%) |
Nov 17, 2016 | 74.74 | 75.91 | 74.60 | 75.69 | 986,881 | +1.30(+1.74%) |
Nov 16, 2016 | 73.24 | 74.64 | 72.83 | 74.39 | 1,180,127 | +1.30(+1.78%) |
Nov 15, 2016 | 70.47 | 73.13 | 70.47 | 73.09 | 1,393,069 | +2.77(+3.94%) |
Nov 14, 2016 | 73.64 | 73.89 | 69.62 | 70.32 | 2,119,609 | -3.06(-4.17%) |
Nov 11, 2016 | 73.89 | 74.33 | 73.11 | 73.37 | 1,222,747 | -0.99(-1.34%) |
Nov 10, 2016 | 73.65 | 74.80 | 73.07 | 74.37 | 1,427,470 | +1.00(+1.37%) |
Nov 09, 2016 | 74.72 | 75.00 | 72.26 | 73.36 | 2,879,629 | -2.13(-2.82%) |
Nov 08, 2016 | 78.44 | 79.26 | 75.42 | 75.49 | 1,993,153 | -3.22(-4.09%) |
Nov 07, 2016 | 77.56 | 79.26 | 77.26 | 78.71 | 1,548,190 | +2.55(+3.35%) |
Nov 04, 2016 | 76.26 | 77.00 | 75.44 | 76.15 | 926,710 | -0.29(-0.38%) |
Nov 03, 2016 | 75.35 | 77.07 | 75.08 | 76.45 | 1,106,236 | +1.41(+1.88%) |
Nov 02, 2016 | 75.27 | 75.65 | 74.62 | 75.03 | 687,346 | -0.59(-0.78%) |
Nov 01, 2016 | 76.24 | 76.87 | 75.00 | 75.63 | 1,174,321 | -0.59(-0.78%) |
Oct 31, 2016 | 75.68 | 76.78 | 75.48 | 76.22 | 1,211,508 | +0.58(+0.77%) |
Oct 28, 2016 | 75.03 | 76.67 | 75.01 | 75.63 | 710,563 | +0.78(+1.05%) |
Oct 27, 2016 | 74.59 | 75.18 | 74.14 | 74.85 | 696,001 | +0.88(+1.18%) |
Oct 26, 2016 | 74.16 | 74.80 | 73.60 | 73.97 | 764,304 | -0.92(-1.23%) |
Oct 25, 2016 | 75.89 | 75.89 | 74.80 | 74.90 | 465,393 | -1.15(-1.51%) |
Oct 24, 2016 | 75.75 | 76.16 | 74.99 | 76.04 | 667,026 | +1.06(+1.41%) |
Oct 21, 2016 | 75.62 | 75.62 | 74.38 | 74.99 | 651,555 | -0.75(-0.99%) |
Oct 20, 2016 | 74.76 | 76.12 | 74.69 | 75.73 | 479,188 | +0.39(+0.52%) |
Oct 19, 2016 | 74.62 | 75.40 | 73.90 | 75.34 | 606,060 | +0.85(+1.14%) |
Oct 18, 2016 | 75.23 | 75.45 | 74.47 | 74.49 | 551,864 | +0.36(+0.49%) |
Oct 17, 2016 | 73.72 | 74.36 | 73.66 | 74.13 | 653,203 | +0.36(+0.49%) |
Oct 14, 2016 | 74.02 | 74.60 | 73.68 | 73.76 | 680,915 | +0.38(+0.52%) |
Oct 13, 2016 | 73.22 | 73.85 | 72.14 | 73.38 | 726,653 | -0.65(-0.87%) |
Oct 12, 2016 | 74.54 | 74.54 | 73.23 | 74.03 | 885,540 | -0.52(-0.70%) |
Oct 11, 2016 | 75.74 | 75.89 | 74.17 | 74.55 | 573,457 | -1.61(-2.11%) |
Oct 10, 2016 | 75.92 | 77.07 | 75.80 | 76.15 | 682,951 | +1.01(+1.35%) |
Oct 07, 2016 | 76.47 | 76.47 | 74.47 | 75.14 | 1,067,680 | -1.16(-1.52%) |
Oct 06, 2016 | 75.74 | 76.51 | 75.63 | 76.30 | 1,073,845 | +0.18(+0.24%) |
Oct 05, 2016 | 76.10 | 76.56 | 75.46 | 76.12 | 1,068,479 | +0.75(+0.99%) |
Oct 04, 2016 | 77.51 | 77.89 | 75.30 | 75.37 | 1,158,392 | -2.02(-2.61%) |
Oct 03, 2016 | 77.72 | 77.95 | 76.71 | 77.39 | 1,058,187 | -0.60(-0.77%) |
Sep 30, 2016 | 76.56 | 78.30 | 76.16 | 77.99 | 1,512,578 | +2.13(+2.81%) |
Sep 29, 2016 | 77.42 | 77.82 | 75.78 | 75.85 | 1,315,043 | -1.57(-2.03%) |
Sep 28, 2016 | 76.12 | 77.53 | 75.74 | 77.42 | 1,126,470 | +1.93(+2.56%) |
Sep 27, 2016 | 74.27 | 75.59 | 74.27 | 75.49 | 911,769 | +0.96(+1.29%) |
Sep 26, 2016 | 73.76 | 74.97 | 73.69 | 74.53 | 1,481,198 | +0.87(+1.18%) |
Sep 23, 2016 | 73.68 | 73.96 | 73.17 | 73.66 | 1,308,811 | -0.41(-0.55%) |
Sep 22, 2016 | 73.91 | 74.62 | 73.81 | 74.07 | 1,740,183 | +0.92(+1.26%) |
Sep 21, 2016 | 70.75 | 73.19 | 70.71 | 73.15 | 1,626,179 | +3.10(+4.43%) |
Sep 20, 2016 | 71.09 | 71.67 | 70.05 | 70.05 | 1,050,749 | -0.78(-1.09%) |
Sep 19, 2016 | 70.34 | 71.14 | 70.28 | 70.83 | 851,714 | +0.83(+1.19%) |
Sep 16, 2016 | 70.09 | 70.38 | 69.13 | 70.00 | 2,526,612 | -0.47(-0.67%) |
Sep 15, 2016 | 69.24 | 70.53 | 68.77 | 70.47 | 1,965,143 | +1.40(+2.02%) |
Sep 14, 2016 | 69.38 | 69.73 | 68.54 | 69.08 | 1,817,114 | -0.34(-0.49%) |
Sep 13, 2016 | 70.04 | 70.73 | 69.08 | 69.41 | 1,505,573 | -0.95(-1.35%) |
Sep 12, 2016 | 68.69 | 70.62 | 68.25 | 70.37 | 1,679,267 | +0.56(+0.81%) |
Sep 09, 2016 | 72.61 | 73.15 | 69.52 | 69.80 | 2,034,941 | -3.73(-5.07%) |
Sep 08, 2016 | 75.20 | 75.45 | 73.48 | 73.53 | 1,083,207 | -1.84(-2.45%) |
Sep 07, 2016 | 75.15 | 75.48 | 74.63 | 75.37 | 1,017,618 | -0.08(-0.11%) |
Sep 06, 2016 | 74.63 | 75.45 | 74.37 | 75.45 | 1,052,928 | +0.98(+1.32%) |
Sep 02, 2016 | 74.93 | 74.47 | 74.47 | 74.47 | 985,195 | +0.60(+0.81%) |