Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 69.17 | 69.94 | 67.47 | 67.66 | 666,002 | -0.92(-1.34%) |
Nov 29, 2016 | 69.58 | 69.70 | 68.54 | 68.58 | 485,598 | -1.22(-1.75%) |
Nov 28, 2016 | 69.64 | 70.15 | 69.30 | 69.80 | 642,167 | +0.34(+0.49%) |
Nov 25, 2016 | 69.84 | 69.84 | 69.03 | 69.46 | 230,934 | -0.51(-0.73%) |
Nov 23, 2016 | 69.97 | 69.97 | 69.97 | 0 | +1.15(+1.68%) | |
Nov 22, 2016 | 69.26 | 70.09 | 68.60 | 68.82 | 1,086,543 | +0.01(+0.01%) |
Nov 21, 2016 | 68.76 | 69.26 | 68.45 | 68.81 | 418,099 | +1.04(+1.53%) |
Nov 18, 2016 | 68.89 | 69.38 | 67.07 | 67.77 | 1,123,753 | -1.33(-1.92%) |
Nov 17, 2016 | 68.52 | 69.89 | 68.52 | 69.10 | 1,283,768 | +0.49(+0.72%) |
Nov 16, 2016 | 69.95 | 70.74 | 68.16 | 68.60 | 952,185 | -1.53(-2.18%) |
Nov 15, 2016 | 72.50 | 73.42 | 70.10 | 70.13 | 813,365 | -0.66(-0.93%) |
Nov 14, 2016 | 70.91 | 71.72 | 70.35 | 70.79 | 2,193,897 | +0.04(+0.06%) |
Nov 11, 2016 | 70.93 | 71.40 | 67.53 | 70.74 | 2,689,400 | -1.19(-1.65%) |
Nov 10, 2016 | 76.72 | 76.78 | 71.53 | 71.93 | 2,760,338 | -5.44(-7.04%) |
Nov 09, 2016 | 76.97 | 78.54 | 75.39 | 77.37 | 1,924,121 | -6.07(-7.27%) |
Nov 08, 2016 | 81.73 | 83.91 | 81.03 | 83.44 | 567,234 | +1.40(+1.71%) |
Nov 07, 2016 | 80.40 | 82.96 | 80.40 | 82.04 | 784,323 | +3.70(+4.72%) |
Nov 04, 2016 | 77.70 | 79.48 | 76.79 | 78.34 | 622,404 | +0.65(+0.84%) |
Nov 03, 2016 | 78.43 | 79.42 | 77.64 | 77.69 | 533,913 | -0.36(-0.47%) |
Nov 02, 2016 | 78.52 | 79.21 | 77.64 | 78.05 | 440,156 | -0.95(-1.21%) |
Nov 01, 2016 | 83.34 | 83.64 | 79.00 | 79.00 | 750,688 | -3.93(-4.74%) |
Oct 31, 2016 | 82.76 | 83.27 | 82.28 | 82.93 | 676,253 | +0.40(+0.48%) |
Oct 28, 2016 | 83.72 | 84.08 | 80.89 | 82.53 | 1,108,329 | -0.51(-0.62%) |
Oct 27, 2016 | 82.61 | 83.22 | 82.05 | 83.04 | 484,877 | +0.94(+1.14%) |
Oct 26, 2016 | 83.14 | 83.59 | 81.99 | 82.11 | 626,377 | -1.76(-2.09%) |
Oct 25, 2016 | 84.92 | 84.92 | 83.79 | 83.86 | 578,138 | -1.08(-1.27%) |
Oct 24, 2016 | 85.22 | 85.31 | 83.63 | 84.94 | 640,730 | +0.24(+0.28%) |
Oct 21, 2016 | 84.02 | 84.83 | 83.73 | 84.70 | 536,875 | +0.41(+0.49%) |
Oct 20, 2016 | 84.35 | 84.89 | 83.92 | 84.28 | 457,309 | -0.40(-0.47%) |
Oct 19, 2016 | 84.58 | 85.06 | 84.06 | 84.68 | 548,061 | +0.47(+0.56%) |
Oct 18, 2016 | 84.26 | 84.43 | 83.87 | 84.21 | 476,468 | +1.02(+1.22%) |
Oct 17, 2016 | 82.85 | 83.59 | 81.95 | 83.19 | 1,085,910 | +0.05(+0.06%) |
Oct 14, 2016 | 83.21 | 83.62 | 83.00 | 83.14 | 1,247,864 | +0.49(+0.59%) |
Oct 13, 2016 | 82.22 | 82.80 | 81.68 | 82.65 | 649,453 | -0.23(-0.28%) |
Oct 12, 2016 | 82.26 | 83.09 | 81.74 | 82.88 | 721,733 | +0.69(+0.84%) |
Oct 11, 2016 | 82.87 | 83.05 | 81.75 | 82.19 | 536,415 | -0.74(-0.89%) |
Oct 10, 2016 | 80.63 | 83.58 | 80.63 | 82.93 | 604,645 | +2.66(+3.31%) |
Oct 07, 2016 | 80.98 | 81.03 | 79.88 | 80.27 | 573,662 | -0.93(-1.15%) |
Oct 06, 2016 | 80.64 | 81.72 | 80.46 | 81.20 | 518,752 | -0.21(-0.25%) |
Oct 05, 2016 | 81.64 | 81.95 | 80.73 | 81.41 | 596,710 | +0.34(+0.41%) |
Oct 04, 2016 | 80.21 | 81.68 | 79.36 | 81.07 | 792,072 | +0.73(+0.91%) |
Oct 03, 2016 | 79.55 | 80.47 | 79.31 | 80.34 | 804,069 | +1.09(+1.38%) |
Sep 30, 2016 | 79.15 | 80.25 | 79.11 | 79.25 | 1,031,196 | +0.34(+0.44%) |
Sep 29, 2016 | 79.77 | 80.20 | 78.68 | 78.90 | 767,858 | -0.80(-1.00%) |
Sep 28, 2016 | 79.67 | 80.42 | 78.56 | 79.70 | 730,071 | -0.01(-0.01%) |
Sep 27, 2016 | 78.07 | 80.45 | 77.64 | 79.71 | 721,887 | +2.08(+2.68%) |
Sep 26, 2016 | 78.43 | 79.56 | 77.43 | 77.63 | 2,732,929 | -1.38(-1.74%) |
Sep 23, 2016 | 78.46 | 79.25 | 78.39 | 79.01 | 1,456,471 | +0.13(+0.16%) |
Sep 22, 2016 | 78.72 | 79.83 | 78.34 | 78.88 | 1,195,599 | +0.96(+1.23%) |
Sep 21, 2016 | 75.85 | 78.01 | 75.37 | 77.92 | 1,351,044 | +2.57(+3.42%) |
Sep 20, 2016 | 74.23 | 75.56 | 74.07 | 75.35 | 777,346 | +1.40(+1.90%) |
Sep 19, 2016 | 74.72 | 74.72 | 73.50 | 73.94 | 556,166 | -0.24(-0.33%) |
Sep 16, 2016 | 74.09 | 74.66 | 73.73 | 74.18 | 519,018 | -0.51(-0.68%) |
Sep 15, 2016 | 75.46 | 75.79 | 74.60 | 74.69 | 760,884 | -0.43(-0.57%) |
Sep 14, 2016 | 75.11 | 75.74 | 74.10 | 75.12 | 1,082,296 | -0.41(-0.55%) |
Sep 13, 2016 | 77.09 | 77.40 | 75.18 | 75.54 | 1,074,572 | -2.77(-3.54%) |
Sep 12, 2016 | 76.56 | 78.71 | 76.31 | 78.31 | 627,583 | +0.95(+1.22%) |
Sep 09, 2016 | 77.52 | 77.85 | 76.51 | 77.36 | 803,863 | -1.08(-1.37%) |
Sep 08, 2016 | 79.66 | 80.07 | 78.39 | 78.44 | 423,030 | -1.00(-1.26%) |
Sep 07, 2016 | 80.76 | 80.76 | 79.39 | 79.44 | 385,922 | -1.45(-1.79%) |
Sep 06, 2016 | 80.53 | 80.97 | 78.67 | 80.88 | 374,158 | +0.94(+1.17%) |
Sep 02, 2016 | 80.49 | 79.94 | 79.94 | 79.94 | 256,561 | +0.36(+0.45%) |