Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.49 | 73.23 | 71.43 | 71.45 | 2,763,690 | -0.84(-1.16%) |
Nov 29, 2016 | 72.25 | 72.69 | 71.95 | 72.29 | 1,792,144 | +0.16(+0.22%) |
Nov 28, 2016 | 71.88 | 72.92 | 71.61 | 72.13 | 1,698,962 | +0.12(+0.17%) |
Nov 25, 2016 | 71.42 | 72.13 | 71.42 | 72.01 | 911,605 | +0.80(+1.12%) |
Nov 23, 2016 | 71.22 | 71.22 | 71.22 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 71.33 | 71.45 | 70.92 | 71.17 | 1,817,369 | -0.08(-0.12%) |
Nov 21, 2016 | 70.88 | 71.62 | 70.94 | 71.25 | 1,423,126 | +0.38(+0.53%) |
Nov 18, 2016 | 71.29 | 71.45 | 70.84 | 70.88 | 2,209,514 | -0.64(-0.90%) |
Nov 17, 2016 | 70.94 | 71.96 | 70.36 | 71.52 | 2,529,513 | +1.01(+1.43%) |
Nov 16, 2016 | 71.08 | 71.24 | 70.18 | 70.51 | 2,461,744 | -0.68(-0.95%) |
Nov 15, 2016 | 71.57 | 72.33 | 71.06 | 71.19 | 3,101,280 | +0.14(+0.19%) |
Nov 14, 2016 | 71.72 | 71.75 | 70.68 | 71.05 | 2,152,729 | -0.70(-0.97%) |
Nov 11, 2016 | 71.44 | 72.33 | 70.61 | 71.75 | 2,501,593 | +0.14(+0.19%) |
Nov 10, 2016 | 73.40 | 73.42 | 71.51 | 71.61 | 3,117,159 | -2.00(-2.71%) |
Nov 09, 2016 | 72.24 | 73.73 | 71.18 | 73.61 | 2,710,866 | +0.07(+0.10%) |
Nov 08, 2016 | 73.66 | 74.18 | 73.38 | 73.53 | 2,112,600 | -0.23(-0.31%) |
Nov 07, 2016 | 73.31 | 73.95 | 72.52 | 73.76 | 1,832,202 | +1.41(+1.95%) |
Nov 04, 2016 | 72.88 | 73.67 | 72.34 | 72.35 | 2,082,745 | -0.50(-0.69%) |
Nov 03, 2016 | 74.45 | 74.56 | 72.73 | 72.86 | 4,047,853 | -1.86(-2.49%) |
Nov 02, 2016 | 76.24 | 77.49 | 74.31 | 74.71 | 7,454,055 | -4.30(-5.45%) |
Nov 01, 2016 | 79.98 | 80.18 | 78.57 | 79.02 | 2,163,156 | -0.76(-0.95%) |
Oct 31, 2016 | 79.21 | 80.32 | 79.10 | 79.78 | 1,925,496 | +0.66(+0.83%) |
Oct 28, 2016 | 78.86 | 79.59 | 78.75 | 79.12 | 1,550,810 | +0.45(+0.57%) |
Oct 27, 2016 | 78.85 | 78.87 | 78.08 | 78.67 | 1,130,708 | +0.15(+0.19%) |
Oct 26, 2016 | 78.64 | 78.96 | 78.36 | 78.52 | 1,625,308 | -0.38(-0.49%) |
Oct 25, 2016 | 79.42 | 79.68 | 78.84 | 78.91 | 1,370,371 | -0.41(-0.52%) |
Oct 24, 2016 | 79.15 | 79.43 | 78.94 | 79.32 | 1,765,803 | +0.11(+0.14%) |
Oct 21, 2016 | 78.83 | 79.31 | 78.24 | 79.21 | 1,668,073 | +0.19(+0.24%) |
Oct 20, 2016 | 80.04 | 80.29 | 78.88 | 79.02 | 1,889,157 | -1.19(-1.48%) |
Oct 19, 2016 | 80.21 | 80.47 | 79.85 | 80.21 | 1,294,332 | -0.06(-0.08%) |
Oct 18, 2016 | 80.57 | 80.66 | 80.19 | 80.27 | 1,209,806 | +0.12(+0.15%) |
Oct 17, 2016 | 79.84 | 80.58 | 79.84 | 80.15 | 1,420,626 | +0.19(+0.24%) |
Oct 14, 2016 | 80.11 | 81.02 | 79.82 | 79.96 | 2,402,911 | -0.75(-0.93%) |
Oct 13, 2016 | 80.00 | 81.06 | 79.78 | 80.71 | 1,340,755 | -0.03(-0.03%) |
Oct 12, 2016 | 80.14 | 81.11 | 79.87 | 80.74 | 1,503,841 | +0.82(+1.03%) |
Oct 11, 2016 | 79.97 | 80.27 | 79.66 | 79.92 | 1,486,904 | -0.23(-0.29%) |
Oct 10, 2016 | 80.78 | 80.99 | 80.02 | 80.14 | 1,361,364 | -0.27(-0.34%) |
Oct 07, 2016 | 80.82 | 81.05 | 79.90 | 80.42 | 834,085 | -0.44(-0.54%) |
Oct 06, 2016 | 80.36 | 81.25 | 80.30 | 80.86 | 1,145,661 | +0.33(+0.41%) |
Oct 05, 2016 | 80.08 | 80.71 | 79.97 | 80.53 | 1,391,515 | +0.48(+0.59%) |
Oct 04, 2016 | 80.97 | 81.00 | 79.85 | 80.05 | 984,459 | -0.59(-0.73%) |
Oct 03, 2016 | 80.95 | 81.09 | 80.14 | 80.64 | 1,332,546 | -0.45(-0.55%) |
Sep 30, 2016 | 79.79 | 81.40 | 79.79 | 81.09 | 2,130,835 | +1.55(+1.95%) |
Sep 29, 2016 | 80.89 | 81.03 | 79.27 | 79.54 | 1,934,174 | -1.45(-1.79%) |
Sep 28, 2016 | 81.90 | 82.19 | 80.59 | 80.99 | 1,709,585 | -0.86(-1.05%) |
Sep 27, 2016 | 81.06 | 82.03 | 80.91 | 81.85 | 1,881,230 | +0.98(+1.21%) |
Sep 26, 2016 | 80.36 | 81.22 | 80.33 | 80.87 | 1,920,780 | +0.16(+0.19%) |
Sep 23, 2016 | 80.93 | 81.29 | 80.71 | 80.71 | 1,407,749 | -0.54(-0.66%) |
Sep 22, 2016 | 81.22 | 81.65 | 80.96 | 81.25 | 1,438,928 | +0.45(+0.56%) |
Sep 21, 2016 | 80.03 | 80.89 | 79.74 | 80.80 | 1,555,731 | +0.87(+1.09%) |
Sep 20, 2016 | 80.44 | 80.75 | 79.92 | 79.93 | 1,356,645 | -0.07(-0.09%) |
Sep 19, 2016 | 80.65 | 81.01 | 80.00 | 80.01 | 1,350,761 | -0.31(-0.39%) |
Sep 16, 2016 | 80.11 | 80.60 | 79.94 | 80.32 | 1,914,093 | -0.13(-0.16%) |
Sep 15, 2016 | 80.18 | 80.68 | 79.70 | 80.45 | 1,623,449 | +0.32(+0.40%) |
Sep 14, 2016 | 80.63 | 81.14 | 79.92 | 80.13 | 1,383,037 | -0.30(-0.38%) |
Sep 13, 2016 | 80.62 | 80.80 | 79.70 | 80.43 | 2,706,719 | -0.85(-1.05%) |
Sep 12, 2016 | 80.15 | 81.39 | 79.89 | 81.28 | 2,604,670 | +1.12(+1.39%) |
Sep 09, 2016 | 79.80 | 80.59 | 79.52 | 80.16 | 4,033,870 | -0.49(-0.61%) |
Sep 08, 2016 | 80.57 | 81.07 | 80.12 | 80.66 | 3,217,516 | -0.11(-0.14%) |
Sep 07, 2016 | 81.59 | 81.69 | 80.57 | 80.77 | 2,486,820 | -1.15(-1.41%) |
Sep 06, 2016 | 81.96 | 82.50 | 81.22 | 81.92 | 1,408,389 | -0.14(-0.17%) |
Sep 02, 2016 | 82.03 | 82.06 | 82.06 | 82.06 | 1,112,577 | +0.61(+0.75%) |