Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.44 | 76.59 | 75.26 | 75.42 | 5,777,591 | -0.93(-1.21%) |
Nov 29, 2016 | 76.25 | 76.55 | 75.98 | 76.35 | 1,932,038 | +0.10(+0.13%) |
Nov 28, 2016 | 76.72 | 76.91 | 76.05 | 76.25 | 2,423,765 | -0.51(-0.67%) |
Nov 25, 2016 | 76.67 | 77.13 | 76.52 | 76.76 | 989,971 | +0.39(+0.51%) |
Nov 23, 2016 | 76.38 | 76.38 | 76.38 | 0 | +0.71(+0.94%) | |
Nov 22, 2016 | 76.09 | 76.39 | 75.29 | 75.66 | 4,169,163 | -0.77(-1.01%) |
Nov 21, 2016 | 76.47 | 76.82 | 75.65 | 76.44 | 4,730,238 | +0.22(+0.29%) |
Nov 18, 2016 | 77.13 | 77.16 | 75.85 | 76.21 | 3,425,273 | -0.95(-1.23%) |
Nov 17, 2016 | 77.45 | 77.62 | 77.12 | 77.16 | 2,973,378 | -0.23(-0.30%) |
Nov 16, 2016 | 76.84 | 77.44 | 76.65 | 77.39 | 5,388,780 | +0.56(+0.73%) |
Nov 15, 2016 | 77.70 | 77.81 | 76.57 | 76.83 | 5,036,562 | +0.51(+0.67%) |
Nov 14, 2016 | 78.03 | 78.34 | 76.22 | 76.32 | 4,824,804 | -1.78(-2.27%) |
Nov 11, 2016 | 78.06 | 78.44 | 77.46 | 78.09 | 3,716,092 | +0.68(+0.87%) |
Nov 10, 2016 | 78.11 | 78.44 | 77.26 | 77.42 | 4,021,011 | +0.01(+0.01%) |
Nov 09, 2016 | 76.17 | 77.71 | 75.53 | 77.41 | 4,847,784 | +1.25(+1.65%) |
Nov 08, 2016 | 75.38 | 76.62 | 75.21 | 76.16 | 4,084,010 | +0.70(+0.93%) |
Nov 07, 2016 | 74.99 | 75.65 | 74.98 | 75.45 | 3,831,742 | +1.22(+1.64%) |
Nov 04, 2016 | 73.97 | 74.78 | 73.91 | 74.24 | 2,691,676 | +0.39(+0.52%) |
Nov 03, 2016 | 74.25 | 74.58 | 73.70 | 73.85 | 2,967,714 | -0.19(-0.26%) |
Nov 02, 2016 | 74.34 | 74.75 | 73.98 | 74.04 | 2,872,774 | -0.28(-0.38%) |
Nov 01, 2016 | 75.94 | 75.95 | 74.12 | 74.32 | 4,395,292 | -1.47(-1.94%) |
Oct 31, 2016 | 75.50 | 75.81 | 75.22 | 75.79 | 2,712,484 | +0.35(+0.46%) |
Oct 28, 2016 | 75.57 | 76.20 | 75.08 | 75.44 | 2,694,584 | -0.14(-0.18%) |
Oct 27, 2016 | 75.22 | 76.76 | 75.20 | 75.58 | 4,361,212 | +0.57(+0.76%) |
Oct 26, 2016 | 75.77 | 75.77 | 74.79 | 75.01 | 3,387,085 | -0.99(-1.31%) |
Oct 25, 2016 | 77.25 | 77.28 | 75.96 | 76.00 | 3,641,844 | -1.47(-1.89%) |
Oct 24, 2016 | 77.88 | 78.39 | 77.24 | 77.47 | 3,608,006 | +0.12(+0.15%) |
Oct 21, 2016 | 76.88 | 77.46 | 76.58 | 77.35 | 4,736,201 | -0.01(-0.01%) |
Oct 20, 2016 | 75.48 | 78.09 | 74.91 | 77.36 | 6,735,099 | +2.91(+3.91%) |
Oct 19, 2016 | 73.89 | 74.52 | 73.56 | 74.45 | 3,006,503 | +0.70(+0.96%) |
Oct 18, 2016 | 73.56 | 73.94 | 73.39 | 73.74 | 1,689,766 | +0.55(+0.75%) |
Oct 17, 2016 | 73.62 | 73.66 | 73.05 | 73.19 | 2,277,908 | -0.29(-0.39%) |
Oct 14, 2016 | 74.06 | 74.10 | 73.37 | 73.48 | 3,338,429 | -0.05(-0.07%) |
Oct 13, 2016 | 73.65 | 73.97 | 73.29 | 73.53 | 2,892,743 | -0.55(-0.74%) |
Oct 12, 2016 | 73.86 | 74.80 | 73.86 | 74.08 | 3,260,797 | +0.42(+0.58%) |
Oct 11, 2016 | 75.07 | 75.07 | 73.26 | 73.66 | 4,439,399 | -1.81(-2.40%) |
Oct 10, 2016 | 75.64 | 76.01 | 75.33 | 75.47 | 1,498,955 | -0.03(-0.04%) |
Oct 07, 2016 | 75.60 | 75.74 | 75.00 | 75.50 | 2,709,711 | -0.07(-0.09%) |
Oct 06, 2016 | 75.01 | 75.66 | 74.83 | 75.57 | 3,066,686 | +0.52(+0.69%) |
Oct 05, 2016 | 75.10 | 75.26 | 74.64 | 75.05 | 2,166,256 | +0.12(+0.15%) |
Oct 04, 2016 | 75.53 | 75.58 | 74.71 | 74.93 | 2,056,826 | -0.32(-0.42%) |
Oct 03, 2016 | 75.22 | 75.66 | 75.07 | 75.25 | 2,759,809 | -0.39(-0.51%) |
Sep 30, 2016 | 74.73 | 75.94 | 74.70 | 75.63 | 3,366,214 | +1.22(+1.63%) |
Sep 29, 2016 | 74.75 | 74.88 | 74.13 | 74.42 | 3,308,142 | -0.47(-0.63%) |
Sep 28, 2016 | 74.65 | 74.94 | 74.41 | 74.89 | 2,076,378 | +0.11(+0.15%) |
Sep 27, 2016 | 73.87 | 74.86 | 73.61 | 74.78 | 3,201,552 | +0.99(+1.34%) |
Sep 26, 2016 | 74.62 | 74.62 | 73.60 | 73.79 | 3,318,143 | -0.95(-1.28%) |
Sep 23, 2016 | 74.61 | 74.97 | 74.50 | 74.74 | 2,903,446 | -0.08(-0.10%) |
Sep 22, 2016 | 75.17 | 75.24 | 74.67 | 74.82 | 2,589,373 | +0.21(+0.28%) |
Sep 21, 2016 | 74.10 | 74.69 | 73.82 | 74.61 | 2,891,353 | +0.70(+0.95%) |
Sep 20, 2016 | 74.44 | 74.44 | 73.77 | 73.90 | 2,585,220 | -0.09(-0.12%) |
Sep 19, 2016 | 73.85 | 74.51 | 73.82 | 73.99 | 2,772,235 | +0.23(+0.31%) |
Sep 16, 2016 | 74.25 | 74.34 | 73.52 | 73.76 | 8,412,447 | -0.22(-0.30%) |
Sep 15, 2016 | 73.81 | 74.42 | 73.43 | 73.98 | 4,678,265 | +0.34(+0.46%) |
Sep 14, 2016 | 73.98 | 74.15 | 73.35 | 73.64 | 3,791,492 | -0.39(-0.53%) |
Sep 13, 2016 | 75.04 | 75.07 | 74.04 | 74.04 | 3,852,111 | -1.30(-1.73%) |
Sep 12, 2016 | 73.96 | 75.52 | 73.78 | 75.34 | 4,156,043 | +1.15(+1.55%) |
Sep 09, 2016 | 75.67 | 75.67 | 74.18 | 74.19 | 4,064,004 | -1.91(-2.51%) |
Sep 08, 2016 | 76.24 | 76.36 | 75.85 | 76.10 | 3,202,815 | -0.34(-0.44%) |
Sep 07, 2016 | 76.46 | 76.85 | 76.27 | 76.44 | 3,990,975 | -0.14(-0.19%) |
Sep 06, 2016 | 78.02 | 78.24 | 76.23 | 76.58 | 6,381,232 | -1.63(-2.08%) |
Sep 02, 2016 | 78.81 | 78.21 | 78.21 | 78.21 | 2,481,072 | -0.24(-0.31%) |