Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.86 | 77.34 | 75.79 | 75.88 | 5,569,834 | -0.98(-1.28%) |
Nov 29, 2016 | 77.02 | 77.50 | 76.80 | 76.86 | 2,171,452 | +0.11(+0.14%) |
Nov 28, 2016 | 76.78 | 77.13 | 76.05 | 76.75 | 2,333,179 | -0.15(-0.20%) |
Nov 25, 2016 | 76.97 | 77.39 | 76.37 | 76.90 | 1,285,203 | +0.09(+0.12%) |
Nov 23, 2016 | 76.81 | 76.81 | 76.81 | 0 | +0.88(+1.16%) | |
Nov 22, 2016 | 76.06 | 76.31 | 75.57 | 75.93 | 3,651,624 | -0.17(-0.22%) |
Nov 21, 2016 | 75.22 | 76.76 | 75.22 | 76.10 | 2,577,371 | +0.33(+0.44%) |
Nov 18, 2016 | 76.33 | 76.69 | 75.72 | 75.77 | 2,984,707 | -0.67(-0.88%) |
Nov 17, 2016 | 76.06 | 76.50 | 75.83 | 76.44 | 2,909,450 | +0.29(+0.38%) |
Nov 16, 2016 | 77.06 | 77.45 | 76.00 | 76.15 | 3,043,172 | -0.99(-1.28%) |
Nov 15, 2016 | 76.55 | 77.22 | 75.73 | 77.14 | 3,448,039 | +0.69(+0.90%) |
Nov 14, 2016 | 74.51 | 77.14 | 74.27 | 76.45 | 5,670,036 | +1.86(+2.49%) |
Nov 11, 2016 | 75.18 | 75.60 | 73.78 | 74.59 | 4,337,362 | -0.80(-1.06%) |
Nov 10, 2016 | 75.13 | 76.60 | 74.91 | 75.39 | 8,904,674 | +0.61(+0.82%) |
Nov 09, 2016 | 73.35 | 75.32 | 72.15 | 74.78 | 9,180,134 | +4.93(+7.06%) |
Nov 08, 2016 | 67.97 | 70.11 | 67.58 | 69.85 | 5,759,849 | -0.53(-0.75%) |
Nov 07, 2016 | 69.22 | 70.72 | 68.98 | 70.38 | 4,641,874 | +2.52(+3.71%) |
Nov 04, 2016 | 67.16 | 68.67 | 67.01 | 67.86 | 5,014,676 | +0.62(+0.92%) |
Nov 03, 2016 | 69.82 | 70.77 | 67.06 | 67.24 | 6,874,637 | -2.58(-3.70%) |
Nov 02, 2016 | 67.35 | 70.76 | 67.12 | 69.82 | 7,091,760 | +2.57(+3.82%) |
Nov 01, 2016 | 67.42 | 67.77 | 66.77 | 67.25 | 4,951,991 | -0.15(-0.22%) |
Oct 31, 2016 | 65.54 | 67.52 | 65.42 | 67.40 | 6,186,898 | +2.31(+3.55%) |
Oct 28, 2016 | 67.59 | 68.10 | 64.46 | 65.09 | 10,586,527 | -4.14(-5.98%) |
Oct 27, 2016 | 70.46 | 70.62 | 69.12 | 69.23 | 3,486,271 | -1.16(-1.65%) |
Oct 26, 2016 | 72.03 | 72.03 | 69.24 | 70.39 | 5,370,287 | +0.32(+0.46%) |
Oct 25, 2016 | 69.73 | 70.24 | 69.50 | 70.07 | 2,642,157 | +0.27(+0.39%) |
Oct 24, 2016 | 70.15 | 70.55 | 69.41 | 69.80 | 2,960,695 | +0.19(+0.27%) |
Oct 21, 2016 | 70.63 | 70.63 | 69.54 | 69.61 | 3,092,722 | -1.43(-2.01%) |
Oct 20, 2016 | 70.59 | 71.52 | 70.31 | 71.04 | 2,453,342 | +0.61(+0.87%) |
Oct 19, 2016 | 70.35 | 70.62 | 70.07 | 70.43 | 2,283,839 | +0.12(+0.17%) |
Oct 18, 2016 | 70.02 | 70.66 | 69.79 | 70.31 | 3,045,435 | +1.09(+1.57%) |
Oct 17, 2016 | 69.58 | 69.70 | 68.88 | 69.22 | 3,193,007 | -0.54(-0.77%) |
Oct 14, 2016 | 69.45 | 70.43 | 69.07 | 69.76 | 2,976,526 | +0.72(+1.04%) |
Oct 13, 2016 | 68.66 | 69.12 | 68.43 | 69.04 | 3,269,027 | -0.12(-0.17%) |
Oct 12, 2016 | 69.11 | 69.36 | 68.58 | 69.16 | 2,670,432 | +0.13(+0.19%) |
Oct 11, 2016 | 70.34 | 70.34 | 68.94 | 69.03 | 2,840,473 | -1.54(-2.18%) |
Oct 10, 2016 | 70.44 | 70.90 | 70.38 | 70.57 | 1,630,512 | +0.51(+0.73%) |
Oct 07, 2016 | 70.65 | 70.71 | 69.70 | 70.06 | 3,437,822 | -0.29(-0.41%) |
Oct 06, 2016 | 70.03 | 70.84 | 69.83 | 70.35 | 2,771,710 | +0.01(+0.01%) |
Oct 05, 2016 | 70.23 | 70.59 | 69.82 | 70.34 | 2,105,026 | +0.43(+0.62%) |
Oct 04, 2016 | 69.85 | 70.52 | 69.69 | 69.91 | 2,133,836 | -0.05(-0.07%) |
Oct 03, 2016 | 70.24 | 70.43 | 69.30 | 69.96 | 3,430,284 | -0.57(-0.81%) |
Sep 30, 2016 | 69.86 | 70.81 | 68.70 | 70.53 | 3,969,221 | +0.69(+0.99%) |
Sep 29, 2016 | 70.97 | 71.06 | 69.80 | 69.84 | 2,222,212 | -1.09(-1.54%) |
Sep 28, 2016 | 70.80 | 71.35 | 70.45 | 70.93 | 1,620,038 | +0.14(+0.20%) |
Sep 27, 2016 | 70.69 | 71.09 | 70.48 | 70.79 | 2,865,728 | +0.16(+0.23%) |
Sep 26, 2016 | 71.12 | 71.68 | 70.52 | 70.63 | 3,120,262 | -0.71(-1.00%) |
Sep 23, 2016 | 70.66 | 71.84 | 70.62 | 71.34 | 4,028,976 | +0.31(+0.44%) |
Sep 22, 2016 | 70.03 | 71.85 | 69.82 | 71.03 | 3,822,132 | +1.38(+1.98%) |
Sep 21, 2016 | 69.25 | 69.80 | 68.97 | 69.65 | 3,398,857 | +0.40(+0.58%) |
Sep 20, 2016 | 69.95 | 70.23 | 69.25 | 69.25 | 3,097,802 | -0.41(-0.59%) |
Sep 19, 2016 | 70.47 | 70.86 | 69.55 | 69.66 | 3,152,988 | -0.55(-0.78%) |
Sep 16, 2016 | 70.53 | 70.66 | 69.79 | 70.21 | 4,472,168 | -0.23(-0.33%) |
Sep 15, 2016 | 70.20 | 70.70 | 69.76 | 70.44 | 3,376,584 | +0.07(+0.10%) |
Sep 14, 2016 | 71.02 | 71.02 | 69.66 | 70.37 | 4,206,938 | -0.53(-0.75%) |
Sep 13, 2016 | 71.50 | 71.51 | 70.39 | 70.90 | 3,931,033 | -1.20(-1.66%) |
Sep 12, 2016 | 70.77 | 72.24 | 70.72 | 72.10 | 3,125,600 | +0.97(+1.36%) |
Sep 09, 2016 | 71.63 | 71.84 | 70.88 | 71.13 | 4,790,679 | -0.98(-1.36%) |
Sep 08, 2016 | 72.44 | 72.67 | 72.09 | 72.11 | 3,174,153 | -0.56(-0.77%) |
Sep 07, 2016 | 72.70 | 73.12 | 72.10 | 72.67 | 3,613,397 | -0.05(-0.07%) |
Sep 06, 2016 | 72.54 | 72.92 | 72.28 | 72.72 | 2,167,741 | +0.18(+0.25%) |
Sep 02, 2016 | 72.54 | 72.54 | 72.54 | 72.54 | 2,274,600 | +0.32(+0.44%) |