Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.90 | 65.22 | 62.81 | 63.52 | 674,791 | -1.80(-2.75%) |
Nov 29, 2016 | 63.59 | 65.95 | 63.42 | 65.32 | 676,290 | +0.64(+0.99%) |
Nov 28, 2016 | 62.56 | 64.84 | 62.07 | 64.68 | 690,234 | +2.71(+4.37%) |
Nov 25, 2016 | 62.00 | 62.92 | 61.56 | 61.97 | 291,422 | +0.20(+0.32%) |
Nov 23, 2016 | 61.77 | 61.77 | 61.77 | 0 | -2.54(-3.94%) | |
Nov 22, 2016 | 63.95 | 64.56 | 62.49 | 64.31 | 563,932 | +0.73(+1.15%) |
Nov 21, 2016 | 62.42 | 63.92 | 62.42 | 63.58 | 681,807 | +1.45(+2.33%) |
Nov 18, 2016 | 61.61 | 62.79 | 61.33 | 62.13 | 606,873 | -0.05(-0.07%) |
Nov 17, 2016 | 63.64 | 64.48 | 61.11 | 62.17 | 741,087 | -1.20(-1.90%) |
Nov 16, 2016 | 63.17 | 63.76 | 61.38 | 63.38 | 559,100 | +0.20(+0.32%) |
Nov 15, 2016 | 60.48 | 63.53 | 59.90 | 63.17 | 1,140,004 | +2.63(+4.34%) |
Nov 14, 2016 | 60.43 | 61.19 | 56.01 | 60.55 | 1,480,255 | +0.82(+1.37%) |
Nov 11, 2016 | 65.79 | 66.28 | 59.31 | 59.73 | 1,515,256 | -6.06(-9.21%) |
Nov 10, 2016 | 69.51 | 70.13 | 65.14 | 65.78 | 1,373,523 | -3.97(-5.69%) |
Nov 09, 2016 | 72.36 | 72.51 | 68.49 | 69.75 | 1,017,539 | +1.41(+2.07%) |
Nov 08, 2016 | 69.11 | 70.44 | 67.19 | 68.34 | 604,781 | -0.49(-0.72%) |
Nov 07, 2016 | 68.27 | 69.90 | 67.60 | 68.83 | 827,118 | -0.33(-0.47%) |
Nov 04, 2016 | 68.14 | 69.62 | 67.34 | 69.16 | 1,024,753 | +1.30(+1.91%) |
Nov 03, 2016 | 63.85 | 69.06 | 62.26 | 67.86 | 1,302,770 | +4.84(+7.69%) |
Nov 02, 2016 | 65.19 | 65.61 | 62.89 | 63.02 | 948,070 | -0.53(-0.83%) |
Nov 01, 2016 | 64.14 | 65.28 | 63.48 | 63.55 | 721,479 | +0.78(+1.24%) |
Oct 31, 2016 | 60.36 | 63.00 | 59.97 | 62.77 | 575,632 | +2.52(+4.18%) |
Oct 28, 2016 | 60.49 | 61.44 | 59.15 | 60.26 | 627,763 | -0.47(-0.78%) |
Oct 27, 2016 | 62.51 | 62.73 | 60.43 | 60.73 | 499,968 | -1.42(-2.29%) |
Oct 26, 2016 | 63.12 | 63.78 | 61.71 | 62.15 | 566,134 | -1.02(-1.62%) |
Oct 25, 2016 | 61.81 | 63.99 | 61.62 | 63.17 | 657,673 | +1.88(+3.07%) |
Oct 24, 2016 | 62.58 | 62.81 | 60.00 | 61.30 | 679,913 | -1.05(-1.68%) |
Oct 21, 2016 | 63.97 | 64.00 | 62.13 | 62.34 | 612,914 | -1.48(-2.32%) |
Oct 20, 2016 | 63.57 | 64.07 | 62.62 | 63.82 | 540,503 | +0.16(+0.26%) |
Oct 19, 2016 | 63.75 | 64.80 | 63.08 | 63.66 | 902,139 | +0.84(+1.34%) |
Oct 18, 2016 | 61.91 | 62.94 | 60.95 | 62.82 | 507,214 | +1.80(+2.94%) |
Oct 17, 2016 | 60.23 | 61.77 | 60.23 | 61.02 | 658,211 | +0.86(+1.43%) |
Oct 14, 2016 | 60.40 | 61.68 | 59.62 | 60.16 | 533,176 | -0.94(-1.54%) |
Oct 13, 2016 | 60.15 | 62.94 | 60.09 | 61.10 | 815,479 | +0.66(+1.09%) |
Oct 12, 2016 | 59.54 | 61.19 | 59.48 | 60.45 | 619,375 | +1.08(+1.81%) |
Oct 11, 2016 | 60.20 | 61.28 | 59.32 | 59.37 | 731,999 | -1.40(-2.31%) |
Oct 10, 2016 | 61.96 | 61.96 | 60.56 | 60.78 | 687,532 | +0.47(+0.77%) |
Oct 07, 2016 | 60.98 | 62.03 | 58.99 | 60.31 | 1,060,603 | +0.48(+0.81%) |
Oct 06, 2016 | 61.11 | 62.10 | 59.10 | 59.83 | 1,327,294 | -2.99(-4.76%) |
Oct 05, 2016 | 63.27 | 63.52 | 61.33 | 62.82 | 1,029,034 | +0.21(+0.34%) |
Oct 04, 2016 | 66.77 | 66.77 | 62.12 | 62.61 | 1,747,616 | -6.25(-9.07%) |
Oct 03, 2016 | 70.23 | 70.98 | 68.34 | 68.86 | 593,614 | -1.77(-2.51%) |
Sep 30, 2016 | 73.02 | 73.32 | 70.55 | 70.63 | 607,577 | -1.27(-1.76%) |
Sep 29, 2016 | 72.08 | 73.23 | 71.23 | 71.89 | 542,464 | -0.76(-1.04%) |
Sep 28, 2016 | 71.42 | 72.99 | 70.13 | 72.65 | 711,664 | +1.62(+2.29%) |
Sep 27, 2016 | 72.26 | 72.57 | 70.31 | 71.03 | 678,209 | -1.79(-2.46%) |
Sep 26, 2016 | 74.17 | 75.32 | 72.78 | 72.82 | 480,902 | -1.23(-1.66%) |
Sep 23, 2016 | 76.24 | 77.00 | 73.90 | 74.05 | 686,200 | -2.43(-3.18%) |
Sep 22, 2016 | 78.21 | 79.06 | 75.41 | 76.48 | 980,331 | -1.00(-1.29%) |
Sep 21, 2016 | 71.67 | 77.64 | 71.67 | 77.48 | 1,429,611 | +6.83(+9.67%) |
Sep 20, 2016 | 70.56 | 70.81 | 69.71 | 70.65 | 594,830 | +0.61(+0.87%) |
Sep 19, 2016 | 69.63 | 70.57 | 69.35 | 70.04 | 601,179 | +1.32(+1.92%) |
Sep 16, 2016 | 68.87 | 69.75 | 68.05 | 68.72 | 1,167,665 | -0.52(-0.75%) |
Sep 15, 2016 | 68.86 | 70.20 | 67.83 | 69.24 | 512,944 | +0.25(+0.36%) |
Sep 14, 2016 | 69.30 | 70.37 | 68.25 | 68.99 | 481,550 | -0.08(-0.12%) |
Sep 13, 2016 | 71.13 | 71.13 | 68.11 | 69.07 | 686,528 | -2.56(-3.58%) |
Sep 12, 2016 | 68.15 | 71.76 | 67.57 | 71.64 | 874,944 | +2.46(+3.56%) |
Sep 09, 2016 | 72.25 | 72.25 | 68.89 | 69.17 | 700,403 | -3.81(-5.22%) |
Sep 08, 2016 | 74.51 | 74.83 | 72.36 | 72.98 | 544,073 | -1.76(-2.35%) |
Sep 07, 2016 | 75.02 | 75.18 | 73.07 | 74.74 | 657,061 | -0.28(-0.38%) |
Sep 06, 2016 | 72.47 | 75.09 | 71.44 | 75.02 | 929,759 | +4.14(+5.84%) |
Sep 02, 2016 | 69.83 | 70.88 | 70.88 | 70.88 | 730,221 | +1.96(+2.85%) |