Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 70.82 | 71.41 | 70.22 | 71.31 | 91,062 | +1.04(+1.48%) |
Nov 29, 2016 | 72.06 | 72.16 | 69.68 | 70.27 | 102,059 | -4.31(-5.78%) |
Nov 28, 2016 | 74.29 | 74.89 | 73.10 | 74.59 | 96,575 | +0.10(+0.13%) |
Nov 25, 2016 | 74.44 | 74.94 | 73.70 | 74.49 | 31,042 | +0.10(+0.13%) |
Nov 23, 2016 | 74.39 | 74.39 | 74.39 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 73.79 | 74.39 | 73.05 | 74.39 | 119,473 | +0.99(+1.35%) |
Nov 21, 2016 | 72.85 | 73.60 | 72.41 | 73.40 | 84,107 | +0.00(+0.00%) |
Nov 18, 2016 | 73.15 | 73.45 | 72.46 | 73.40 | 76,383 | +0.20(+0.27%) |
Nov 17, 2016 | 72.11 | 73.35 | 71.56 | 73.20 | 45,752 | +1.49(+2.07%) |
Nov 16, 2016 | 71.91 | 73.00 | 70.08 | 71.71 | 109,405 | -0.20(-0.28%) |
Nov 15, 2016 | 72.41 | 73.45 | 71.71 | 71.91 | 153,710 | -0.94(-1.29%) |
Nov 14, 2016 | 73.79 | 74.19 | 71.71 | 72.85 | 105,659 | -0.30(-0.41%) |
Nov 11, 2016 | 72.06 | 74.34 | 70.62 | 73.15 | 144,492 | +0.84(+1.17%) |
Nov 10, 2016 | 70.97 | 72.95 | 70.92 | 72.31 | 116,459 | +1.91(+2.71%) |
Nov 09, 2016 | 64.57 | 70.47 | 64.57 | 70.40 | 210,203 | +3.69(+5.53%) |
Nov 08, 2016 | 65.07 | 66.90 | 64.92 | 66.71 | 73,917 | +0.89(+1.36%) |
Nov 07, 2016 | 65.02 | 67.20 | 65.02 | 65.81 | 76,607 | +1.59(+2.47%) |
Nov 04, 2016 | 64.13 | 65.27 | 63.93 | 64.23 | 56,051 | +0.45(+0.70%) |
Nov 03, 2016 | 64.13 | 64.38 | 63.53 | 63.78 | 39,579 | -0.05(-0.08%) |
Nov 02, 2016 | 63.93 | 64.62 | 63.34 | 63.83 | 52,457 | -0.17(-0.27%) |
Nov 01, 2016 | 64.18 | 64.48 | 63.38 | 64.00 | 65,755 | -0.35(-0.54%) |
Oct 31, 2016 | 63.98 | 64.35 | 63.53 | 64.35 | 64,602 | +0.20(+0.32%) |
Oct 28, 2016 | 64.52 | 66.11 | 63.89 | 64.15 | 72,607 | -0.63(-0.98%) |
Oct 27, 2016 | 64.14 | 68.02 | 64.09 | 64.78 | 119,153 | +0.53(+0.82%) |
Oct 26, 2016 | 63.86 | 64.58 | 63.86 | 64.26 | 70,127 | +0.38(+0.59%) |
Oct 25, 2016 | 63.49 | 64.22 | 63.25 | 63.88 | 47,296 | +0.07(+0.11%) |
Oct 24, 2016 | 63.49 | 64.30 | 63.06 | 63.81 | 28,802 | +0.57(+0.91%) |
Oct 21, 2016 | 62.80 | 63.40 | 62.69 | 63.24 | 38,581 | -0.05(-0.08%) |
Oct 20, 2016 | 64.51 | 65.22 | 62.90 | 63.29 | 62,512 | -1.13(-1.75%) |
Oct 19, 2016 | 64.24 | 64.93 | 62.97 | 64.42 | 59,962 | +0.20(+0.31%) |
Oct 18, 2016 | 64.86 | 65.14 | 63.59 | 64.22 | 47,207 | +0.47(+0.73%) |
Oct 17, 2016 | 63.97 | 64.04 | 63.19 | 63.75 | 31,831 | +0.20(+0.31%) |
Oct 14, 2016 | 64.06 | 66.89 | 62.94 | 63.55 | 43,993 | -0.25(-0.39%) |
Oct 13, 2016 | 64.85 | 64.85 | 63.70 | 63.80 | 48,210 | -1.29(-1.98%) |
Oct 12, 2016 | 65.45 | 66.01 | 64.91 | 65.09 | 62,664 | +0.24(+0.37%) |
Oct 11, 2016 | 64.87 | 65.76 | 64.44 | 64.85 | 72,979 | -0.56(-0.86%) |
Oct 10, 2016 | 64.09 | 65.65 | 64.09 | 65.42 | 77,747 | +1.17(+1.82%) |
Oct 07, 2016 | 64.98 | 65.30 | 64.18 | 64.25 | 97,050 | -0.62(-0.96%) |
Oct 06, 2016 | 64.23 | 65.07 | 63.42 | 64.87 | 102,067 | +0.37(+0.57%) |
Oct 05, 2016 | 64.67 | 64.92 | 64.04 | 64.50 | 76,323 | -0.22(-0.34%) |
Oct 04, 2016 | 64.47 | 64.91 | 64.14 | 64.72 | 80,608 | -0.11(-0.17%) |
Oct 03, 2016 | 65.74 | 65.80 | 64.32 | 64.83 | 88,351 | -0.58(-0.89%) |
Sep 30, 2016 | 65.72 | 66.21 | 65.40 | 65.42 | 103,284 | -0.27(-0.41%) |
Sep 29, 2016 | 66.76 | 66.90 | 65.36 | 65.68 | 55,615 | -1.04(-1.56%) |
Sep 28, 2016 | 66.38 | 67.07 | 65.51 | 66.73 | 103,115 | +0.24(+0.36%) |
Sep 27, 2016 | 66.37 | 67.35 | 65.71 | 66.49 | 77,840 | -0.13(-0.19%) |
Sep 26, 2016 | 67.85 | 67.86 | 66.26 | 66.62 | 113,413 | -1.20(-1.77%) |
Sep 23, 2016 | 68.11 | 68.71 | 67.74 | 67.82 | 146,176 | -0.36(-0.52%) |
Sep 22, 2016 | 67.18 | 68.35 | 64.53 | 68.17 | 114,641 | +1.35(+2.02%) |
Sep 21, 2016 | 66.17 | 68.16 | 65.96 | 66.82 | 151,193 | +0.29(+0.43%) |
Sep 20, 2016 | 66.66 | 67.41 | 66.17 | 66.54 | 76,056 | +0.05(+0.07%) |
Sep 19, 2016 | 65.84 | 66.86 | 65.75 | 66.49 | 71,894 | +0.60(+0.92%) |
Sep 16, 2016 | 65.96 | 66.44 | 65.49 | 65.88 | 155,307 | +0.00(+0.00%) |
Sep 15, 2016 | 65.73 | 66.59 | 64.92 | 65.88 | 58,960 | +0.66(+1.02%) |
Sep 14, 2016 | 66.28 | 66.28 | 65.12 | 65.22 | 83,906 | -0.79(-1.20%) |
Sep 13, 2016 | 66.82 | 66.95 | 65.66 | 66.01 | 75,536 | -1.25(-1.86%) |
Sep 12, 2016 | 67.26 | 68.14 | 66.22 | 67.26 | 123,809 | -0.12(-0.18%) |
Sep 09, 2016 | 67.84 | 68.62 | 66.89 | 67.38 | 141,704 | -1.58(-2.29%) |
Sep 08, 2016 | 67.55 | 69.60 | 67.03 | 68.96 | 131,688 | +0.24(+0.35%) |
Sep 07, 2016 | 67.72 | 68.93 | 66.49 | 68.72 | 96,911 | +1.08(+1.60%) |
Sep 06, 2016 | 67.67 | 67.80 | 67.28 | 67.64 | 76,060 | -0.16(-0.23%) |
Sep 02, 2016 | 66.73 | 67.80 | 67.80 | 67.80 | 101,295 | +1.53(+2.30%) |