Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.61 | 75.98 | 74.52 | 75.85 | 346,143 | +1.97(+2.66%) |
Nov 29, 2016 | 73.56 | 74.38 | 73.23 | 73.88 | 322,830 | +0.64(+0.88%) |
Nov 28, 2016 | 74.38 | 74.66 | 71.22 | 73.24 | 411,964 | -1.79(-2.38%) |
Nov 25, 2016 | 75.07 | 75.11 | 74.23 | 75.02 | 111,059 | -0.05(-0.06%) |
Nov 23, 2016 | 75.07 | 75.07 | 75.07 | 0 | +0.78(+1.05%) | |
Nov 22, 2016 | 73.24 | 74.52 | 72.78 | 74.29 | 393,707 | +1.10(+1.50%) |
Nov 21, 2016 | 73.24 | 73.24 | 71.73 | 73.19 | 282,634 | +0.18(+0.25%) |
Nov 18, 2016 | 71.96 | 73.24 | 71.36 | 73.01 | 324,740 | +1.33(+1.85%) |
Nov 17, 2016 | 71.59 | 71.96 | 70.72 | 71.68 | 424,385 | +0.23(+0.32%) |
Nov 16, 2016 | 71.45 | 72.19 | 70.58 | 71.45 | 388,456 | -0.55(-0.76%) |
Nov 15, 2016 | 70.26 | 72.14 | 67.89 | 72.00 | 417,687 | +1.10(+1.55%) |
Nov 14, 2016 | 68.66 | 73.65 | 68.22 | 70.90 | 661,756 | +2.52(+3.68%) |
Nov 11, 2016 | 67.06 | 68.66 | 66.83 | 68.39 | 952,841 | +1.05(+1.56%) |
Nov 10, 2016 | 65.00 | 67.70 | 64.52 | 67.33 | 661,888 | +3.11(+4.85%) |
Nov 09, 2016 | 61.79 | 65.00 | 61.23 | 64.22 | 695,070 | +2.88(+4.70%) |
Nov 08, 2016 | 61.15 | 61.75 | 60.38 | 61.34 | 319,732 | -0.14(-0.22%) |
Nov 07, 2016 | 60.65 | 61.66 | 60.38 | 61.47 | 333,405 | +2.20(+3.71%) |
Nov 04, 2016 | 59.41 | 60.19 | 59.23 | 59.28 | 241,558 | -0.14(-0.23%) |
Nov 03, 2016 | 60.01 | 60.19 | 59.23 | 59.41 | 211,843 | -0.18(-0.31%) |
Nov 02, 2016 | 60.05 | 60.05 | 59.41 | 59.60 | 466,283 | -0.73(-1.21%) |
Nov 01, 2016 | 60.33 | 60.65 | 59.69 | 60.33 | 418,376 | +0.23(+0.38%) |
Oct 31, 2016 | 60.60 | 60.60 | 59.87 | 60.10 | 580,849 | +0.02(+0.04%) |
Oct 28, 2016 | 59.83 | 60.51 | 58.96 | 60.08 | 654,022 | +0.07(+0.11%) |
Oct 27, 2016 | 59.51 | 60.88 | 57.36 | 60.01 | 1,507,914 | -4.03(-6.29%) |
Oct 26, 2016 | 63.76 | 64.52 | 63.49 | 64.04 | 313,116 | -0.05(-0.07%) |
Oct 25, 2016 | 64.54 | 65.00 | 63.85 | 64.08 | 618,558 | -0.37(-0.57%) |
Oct 24, 2016 | 63.95 | 64.63 | 63.58 | 64.45 | 224,667 | +0.78(+1.22%) |
Oct 21, 2016 | 62.85 | 63.76 | 62.85 | 63.67 | 170,451 | +0.27(+0.43%) |
Oct 20, 2016 | 63.26 | 64.22 | 62.98 | 63.40 | 142,022 | -0.18(-0.29%) |
Oct 19, 2016 | 62.98 | 63.81 | 62.94 | 63.58 | 292,756 | +0.92(+1.46%) |
Oct 18, 2016 | 63.58 | 63.90 | 61.98 | 62.66 | 155,112 | +0.73(+1.18%) |
Oct 17, 2016 | 62.44 | 62.71 | 61.89 | 61.93 | 159,837 | -0.63(-1.01%) |
Oct 14, 2016 | 62.13 | 62.88 | 62.00 | 62.56 | 233,080 | +1.24(+2.02%) |
Oct 13, 2016 | 63.42 | 63.42 | 60.89 | 61.33 | 514,274 | -2.53(-3.96%) |
Oct 12, 2016 | 64.51 | 64.70 | 63.71 | 63.85 | 272,165 | -0.84(-1.30%) |
Oct 11, 2016 | 64.50 | 65.06 | 64.08 | 64.70 | 464,450 | +0.20(+0.31%) |
Oct 10, 2016 | 64.74 | 65.46 | 64.45 | 64.50 | 245,891 | -0.25(-0.38%) |
Oct 07, 2016 | 64.78 | 64.82 | 63.70 | 64.74 | 418,557 | +0.65(+1.01%) |
Oct 06, 2016 | 63.69 | 64.09 | 63.06 | 64.09 | 503,506 | +0.68(+1.07%) |
Oct 05, 2016 | 61.68 | 63.41 | 61.40 | 63.41 | 518,673 | +2.11(+3.43%) |
Oct 04, 2016 | 61.25 | 61.71 | 60.93 | 61.31 | 341,392 | +0.35(+0.57%) |
Oct 03, 2016 | 61.01 | 61.35 | 60.56 | 60.96 | 391,365 | -0.49(-0.79%) |
Sep 30, 2016 | 60.37 | 61.66 | 60.16 | 61.45 | 370,876 | +1.22(+2.02%) |
Sep 29, 2016 | 61.35 | 61.46 | 59.82 | 60.23 | 457,825 | -0.82(-1.35%) |
Sep 28, 2016 | 60.50 | 61.13 | 59.96 | 61.05 | 378,736 | +0.85(+1.41%) |
Sep 27, 2016 | 59.29 | 60.27 | 59.14 | 60.20 | 468,150 | +0.50(+0.84%) |
Sep 26, 2016 | 60.86 | 60.86 | 59.62 | 59.70 | 203,191 | -1.70(-2.77%) |
Sep 23, 2016 | 61.85 | 62.05 | 61.28 | 61.40 | 179,150 | -0.51(-0.82%) |
Sep 22, 2016 | 61.79 | 61.94 | 61.46 | 61.91 | 500,125 | +0.20(+0.32%) |
Sep 21, 2016 | 61.82 | 62.31 | 61.16 | 61.71 | 266,535 | +0.18(+0.30%) |
Sep 20, 2016 | 62.06 | 62.07 | 61.52 | 61.53 | 205,907 | -0.21(-0.34%) |
Sep 19, 2016 | 61.96 | 62.39 | 61.11 | 61.74 | 261,903 | +0.12(+0.19%) |
Sep 16, 2016 | 61.76 | 61.97 | 61.11 | 61.62 | 649,305 | -0.35(-0.56%) |
Sep 15, 2016 | 60.58 | 62.22 | 60.58 | 61.97 | 222,726 | +1.06(+1.73%) |
Sep 14, 2016 | 61.28 | 61.98 | 60.83 | 60.91 | 367,715 | -0.48(-0.79%) |
Sep 13, 2016 | 61.49 | 61.71 | 60.60 | 61.39 | 339,760 | -1.22(-1.95%) |
Sep 12, 2016 | 61.67 | 62.62 | 61.18 | 62.61 | 348,769 | +0.47(+0.76%) |
Sep 09, 2016 | 62.50 | 63.02 | 61.95 | 62.14 | 308,222 | -0.53(-0.84%) |
Sep 08, 2016 | 62.46 | 62.82 | 62.34 | 62.67 | 209,738 | +0.31(+0.50%) |
Sep 07, 2016 | 61.64 | 62.36 | 61.24 | 62.36 | 267,900 | +0.66(+1.08%) |
Sep 06, 2016 | 62.82 | 62.82 | 61.17 | 61.69 | 295,355 | -1.01(-1.61%) |
Sep 02, 2016 | 62.29 | 62.71 | 62.71 | 62.71 | 172,984 | +0.44(+0.70%) |