Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 78.27 | 78.38 | 78.12 | 78.22 | 10,033,641 | -0.19(-0.25%) |
Nov 29, 2016 | 78.30 | 78.52 | 78.30 | 78.41 | 2,422,853 | -0.08(-0.10%) |
Nov 28, 2016 | 78.52 | 78.62 | 78.39 | 78.49 | 2,688,105 | +0.27(+0.35%) |
Nov 25, 2016 | 78.48 | 78.48 | 78.20 | 78.22 | 1,038,069 | +0.05(+0.06%) |
Nov 23, 2016 | 78.17 | 78.17 | 78.17 | 0 | -0.59(-0.74%) | |
Nov 22, 2016 | 78.59 | 78.75 | 78.51 | 78.75 | 1,684,682 | +0.34(+0.44%) |
Nov 21, 2016 | 78.52 | 78.69 | 78.35 | 78.41 | 3,456,393 | +0.34(+0.44%) |
Nov 18, 2016 | 78.51 | 78.65 | 78.05 | 78.07 | 4,158,532 | -0.44(-0.57%) |
Nov 17, 2016 | 78.82 | 78.95 | 78.50 | 78.51 | 2,336,575 | -0.16(-0.21%) |
Nov 16, 2016 | 78.44 | 78.74 | 78.44 | 78.67 | 2,759,552 | -0.05(-0.06%) |
Nov 15, 2016 | 78.78 | 78.82 | 78.42 | 78.72 | 5,611,620 | +1.33(+1.72%) |
Nov 14, 2016 | 77.21 | 77.69 | 77.09 | 77.39 | 7,294,002 | -0.39(-0.51%) |
Nov 11, 2016 | 78.11 | 78.82 | 77.71 | 77.79 | 6,482,946 | -0.45(-0.58%) |
Nov 10, 2016 | 80.51 | 80.51 | 78.06 | 78.24 | 17,711,924 | -3.00(-3.69%) |
Nov 09, 2016 | 81.40 | 81.55 | 81.10 | 81.24 | 8,332,078 | -1.22(-1.48%) |
Nov 08, 2016 | 82.36 | 82.49 | 82.27 | 82.46 | 3,876,225 | +0.21(+0.26%) |
Nov 07, 2016 | 82.12 | 82.25 | 82.01 | 82.24 | 2,902,957 | +0.66(+0.81%) |
Nov 04, 2016 | 81.74 | 81.86 | 81.57 | 81.59 | 2,718,517 | -0.20(-0.24%) |
Nov 03, 2016 | 81.76 | 81.87 | 81.67 | 81.79 | 2,176,904 | +0.21(+0.26%) |
Nov 02, 2016 | 81.64 | 81.71 | 81.51 | 81.57 | 2,740,467 | -0.09(-0.11%) |
Nov 01, 2016 | 81.93 | 81.93 | 81.55 | 81.66 | 3,235,883 | -0.08(-0.10%) |
Oct 31, 2016 | 81.86 | 82.09 | 81.73 | 81.74 | 2,192,294 | +0.09(+0.10%) |
Oct 28, 2016 | 81.95 | 82.05 | 81.64 | 81.66 | 2,467,622 | -0.20(-0.24%) |
Oct 27, 2016 | 82.40 | 82.40 | 81.74 | 81.86 | 4,667,300 | -0.71(-0.85%) |
Oct 26, 2016 | 82.75 | 82.78 | 82.49 | 82.56 | 1,328,735 | -0.48(-0.58%) |
Oct 25, 2016 | 82.96 | 83.05 | 82.91 | 83.05 | 4,120,629 | +0.04(+0.04%) |
Oct 24, 2016 | 82.98 | 83.10 | 82.90 | 83.01 | 2,106,429 | -0.01(-0.01%) |
Oct 21, 2016 | 82.77 | 83.04 | 82.74 | 83.02 | 1,430,491 | +0.34(+0.41%) |
Oct 20, 2016 | 82.86 | 82.91 | 82.66 | 82.67 | 1,683,479 | +0.07(+0.09%) |
Oct 19, 2016 | 82.36 | 82.70 | 82.36 | 82.60 | 2,441,165 | +0.11(+0.13%) |
Oct 18, 2016 | 82.30 | 82.51 | 82.25 | 82.50 | 3,206,058 | +0.13(+0.16%) |
Oct 17, 2016 | 82.10 | 82.39 | 82.10 | 82.37 | 4,031,853 | +0.02(+0.03%) |
Oct 14, 2016 | 82.84 | 82.84 | 82.30 | 82.35 | 2,582,329 | -0.41(-0.50%) |
Oct 13, 2016 | 82.45 | 82.80 | 82.39 | 82.76 | 3,682,106 | +0.19(+0.23%) |
Oct 12, 2016 | 82.45 | 82.58 | 82.23 | 82.57 | 2,243,491 | +0.00(+0.00%) |
Oct 11, 2016 | 82.75 | 82.75 | 82.40 | 82.57 | 3,202,563 | -0.66(-0.80%) |
Oct 10, 2016 | 82.92 | 83.24 | 82.78 | 83.23 | 1,146,031 | +0.31(+0.37%) |
Oct 07, 2016 | 82.78 | 82.94 | 82.60 | 82.92 | 1,919,832 | +0.05(+0.06%) |
Oct 06, 2016 | 83.00 | 83.00 | 82.72 | 82.87 | 2,416,276 | -0.13(-0.15%) |
Oct 05, 2016 | 83.02 | 83.17 | 82.87 | 83.00 | 1,936,800 | +0.02(+0.03%) |
Oct 04, 2016 | 83.52 | 83.52 | 82.90 | 82.98 | 4,453,670 | -0.36(-0.44%) |
Oct 03, 2016 | 83.34 | 83.43 | 83.17 | 83.34 | 3,988,437 | +0.17(+0.20%) |
Sep 30, 2016 | 83.11 | 83.34 | 83.07 | 83.18 | 2,737,826 | +0.25(+0.30%) |
Sep 29, 2016 | 83.36 | 83.41 | 82.93 | 82.93 | 3,005,773 | -0.33(-0.40%) |
Sep 28, 2016 | 83.16 | 83.27 | 82.99 | 83.26 | 3,007,991 | +0.09(+0.10%) |
Sep 27, 2016 | 83.00 | 83.22 | 82.93 | 83.18 | 3,294,545 | +0.23(+0.28%) |
Sep 26, 2016 | 82.99 | 83.04 | 82.85 | 82.94 | 2,496,530 | -0.26(-0.31%) |
Sep 23, 2016 | 83.52 | 83.52 | 83.02 | 83.20 | 4,196,566 | -0.26(-0.31%) |
Sep 22, 2016 | 83.68 | 83.78 | 83.46 | 83.46 | 6,691,245 | +0.33(+0.39%) |
Sep 21, 2016 | 82.57 | 83.18 | 82.47 | 83.14 | 3,154,017 | +0.89(+1.09%) |
Sep 20, 2016 | 82.32 | 82.44 | 82.16 | 82.24 | 4,775,308 | +0.09(+0.11%) |
Sep 19, 2016 | 82.11 | 82.21 | 81.98 | 82.15 | 2,876,910 | +0.29(+0.36%) |
Sep 16, 2016 | 82.20 | 82.20 | 81.74 | 81.86 | 2,320,016 | -0.23(-0.29%) |
Sep 15, 2016 | 81.73 | 82.12 | 81.73 | 82.09 | 3,721,322 | +0.34(+0.42%) |
Sep 14, 2016 | 81.84 | 82.09 | 81.70 | 81.75 | 3,650,719 | +0.16(+0.19%) |
Sep 13, 2016 | 82.45 | 82.52 | 81.57 | 81.60 | 7,189,094 | -0.91(-1.10%) |
Sep 12, 2016 | 82.04 | 82.72 | 82.04 | 82.50 | 4,148,376 | -0.01(-0.02%) |
Sep 09, 2016 | 83.18 | 83.21 | 82.43 | 82.52 | 4,683,270 | -0.82(-0.98%) |
Sep 08, 2016 | 83.65 | 83.78 | 83.31 | 83.34 | 3,030,129 | -0.38(-0.46%) |
Sep 07, 2016 | 83.75 | 83.84 | 83.49 | 83.72 | 4,118,432 | +0.23(+0.28%) |
Sep 06, 2016 | 83.26 | 83.48 | 83.08 | 83.48 | 4,254,504 | +0.51(+0.62%) |
Sep 02, 2016 | 83.00 | 82.97 | 82.97 | 82.97 | 3,147,289 | +0.24(+0.29%) |