Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.80 | 69.40 | 67.80 | 68.76 | 130,429 | -0.33(-0.48%) |
Nov 29, 2016 | 68.54 | 69.26 | 67.26 | 69.09 | 116,816 | +0.28(+0.41%) |
Nov 28, 2016 | 69.85 | 69.85 | 68.72 | 68.81 | 94,923 | -1.13(-1.62%) |
Nov 25, 2016 | 69.38 | 69.94 | 69.31 | 69.94 | 40,529 | +0.40(+0.57%) |
Nov 23, 2016 | 69.54 | 69.54 | 69.54 | 0 | +0.84(+1.22%) | |
Nov 22, 2016 | 68.95 | 69.19 | 68.66 | 68.70 | 69,112 | -0.25(-0.36%) |
Nov 21, 2016 | 69.06 | 69.30 | 68.56 | 68.95 | 79,613 | -0.04(-0.05%) |
Nov 18, 2016 | 69.32 | 69.76 | 68.80 | 68.99 | 89,661 | -0.45(-0.65%) |
Nov 17, 2016 | 68.24 | 69.60 | 67.83 | 69.44 | 187,385 | +1.21(+1.77%) |
Nov 16, 2016 | 67.36 | 68.77 | 66.53 | 68.23 | 178,575 | +0.50(+0.74%) |
Nov 15, 2016 | 68.97 | 69.64 | 67.56 | 67.73 | 87,996 | -0.95(-1.39%) |
Nov 14, 2016 | 67.18 | 68.96 | 66.96 | 68.68 | 178,811 | +1.58(+2.36%) |
Nov 11, 2016 | 65.73 | 67.25 | 65.73 | 67.10 | 111,668 | +1.43(+2.18%) |
Nov 10, 2016 | 65.17 | 65.90 | 64.40 | 65.67 | 118,440 | +0.64(+0.99%) |
Nov 09, 2016 | 64.21 | 65.26 | 64.09 | 65.02 | 80,835 | +0.49(+0.76%) |
Nov 08, 2016 | 64.37 | 65.27 | 63.88 | 64.53 | 75,969 | +0.13(+0.20%) |
Nov 07, 2016 | 65.44 | 65.68 | 64.28 | 64.40 | 105,888 | -0.11(-0.18%) |
Nov 04, 2016 | 66.07 | 66.60 | 64.51 | 64.52 | 241,642 | -1.59(-2.41%) |
Nov 03, 2016 | 64.57 | 66.20 | 64.35 | 66.11 | 158,061 | +1.55(+2.40%) |
Nov 02, 2016 | 65.30 | 65.30 | 64.42 | 64.56 | 98,643 | -0.82(-1.25%) |
Nov 01, 2016 | 66.68 | 66.94 | 65.19 | 65.38 | 69,245 | -1.23(-1.84%) |
Oct 31, 2016 | 66.16 | 66.79 | 65.77 | 66.61 | 59,852 | +0.66(+1.00%) |
Oct 28, 2016 | 66.72 | 68.21 | 65.75 | 65.95 | 47,881 | -0.69(-1.03%) |
Oct 27, 2016 | 67.04 | 67.42 | 66.21 | 66.64 | 73,519 | -0.42(-0.63%) |
Oct 26, 2016 | 66.72 | 67.63 | 66.34 | 67.06 | 58,830 | -0.22(-0.32%) |
Oct 25, 2016 | 68.08 | 68.72 | 67.09 | 67.28 | 69,624 | -0.69(-1.01%) |
Oct 24, 2016 | 68.25 | 69.10 | 67.86 | 67.97 | 120,568 | +0.11(+0.17%) |
Oct 21, 2016 | 70.97 | 71.38 | 67.73 | 67.85 | 157,945 | -3.54(-4.95%) |
Oct 20, 2016 | 72.43 | 72.62 | 71.28 | 71.39 | 174,501 | -1.08(-1.48%) |
Oct 19, 2016 | 72.06 | 72.59 | 71.51 | 72.47 | 89,135 | +0.53(+0.73%) |
Oct 18, 2016 | 71.68 | 72.13 | 71.27 | 71.94 | 63,925 | +0.55(+0.77%) |
Oct 17, 2016 | 71.48 | 71.74 | 71.03 | 71.39 | 112,525 | -0.13(-0.18%) |
Oct 14, 2016 | 71.31 | 71.82 | 70.94 | 71.52 | 52,411 | +0.48(+0.68%) |
Oct 13, 2016 | 71.36 | 71.42 | 70.53 | 71.04 | 62,219 | -0.53(-0.74%) |
Oct 12, 2016 | 71.46 | 71.90 | 71.30 | 71.57 | 37,827 | +0.20(+0.28%) |
Oct 11, 2016 | 72.90 | 72.90 | 71.00 | 71.37 | 66,775 | -1.22(-1.68%) |
Oct 10, 2016 | 72.72 | 73.26 | 72.43 | 72.59 | 79,340 | -0.08(-0.12%) |
Oct 07, 2016 | 72.91 | 72.98 | 71.91 | 72.67 | 96,684 | -0.41(-0.57%) |
Oct 06, 2016 | 72.87 | 73.18 | 72.55 | 73.09 | 61,906 | +0.04(+0.05%) |
Oct 05, 2016 | 73.71 | 73.71 | 72.90 | 73.05 | 110,480 | -0.32(-0.44%) |
Oct 04, 2016 | 74.29 | 74.57 | 73.35 | 73.37 | 53,959 | -0.92(-1.24%) |
Oct 03, 2016 | 74.27 | 74.49 | 73.81 | 74.29 | 72,111 | -0.25(-0.34%) |
Sep 30, 2016 | 74.39 | 74.68 | 73.75 | 74.55 | 73,213 | +0.54(+0.72%) |
Sep 29, 2016 | 74.67 | 75.03 | 73.56 | 74.01 | 100,293 | -0.47(-0.63%) |
Sep 28, 2016 | 74.04 | 74.65 | 69.44 | 74.48 | 74,079 | +0.48(+0.65%) |
Sep 27, 2016 | 73.85 | 74.62 | 73.43 | 74.00 | 75,097 | +0.08(+0.10%) |
Sep 26, 2016 | 74.39 | 74.95 | 73.86 | 73.92 | 74,104 | -0.99(-1.32%) |
Sep 23, 2016 | 75.00 | 75.07 | 74.39 | 74.91 | 66,734 | -0.34(-0.45%) |
Sep 22, 2016 | 74.95 | 75.35 | 74.78 | 75.25 | 69,867 | +0.43(+0.58%) |
Sep 21, 2016 | 74.74 | 75.07 | 73.84 | 74.82 | 47,352 | +0.08(+0.10%) |
Sep 20, 2016 | 74.95 | 75.17 | 74.67 | 74.74 | 90,891 | -0.12(-0.16%) |
Sep 19, 2016 | 75.27 | 76.40 | 74.62 | 74.86 | 83,488 | -0.42(-0.56%) |
Sep 16, 2016 | 75.36 | 76.07 | 74.79 | 75.29 | 93,825 | -0.55(-0.73%) |
Sep 15, 2016 | 75.64 | 76.52 | 75.11 | 75.84 | 49,690 | +0.31(+0.41%) |
Sep 14, 2016 | 75.90 | 77.11 | 75.23 | 75.53 | 82,422 | -0.39(-0.51%) |
Sep 13, 2016 | 76.62 | 76.62 | 75.68 | 75.92 | 42,777 | -0.93(-1.21%) |
Sep 12, 2016 | 76.61 | 77.00 | 75.87 | 76.85 | 85,314 | +0.13(+0.17%) |
Sep 09, 2016 | 77.77 | 78.02 | 76.57 | 76.72 | 76,650 | -1.28(-1.64%) |
Sep 08, 2016 | 78.16 | 78.63 | 77.97 | 78.00 | 93,087 | -0.72(-0.92%) |
Sep 07, 2016 | 78.34 | 78.83 | 78.03 | 78.72 | 64,864 | +0.04(+0.05%) |
Sep 06, 2016 | 79.63 | 79.63 | 78.07 | 78.68 | 110,450 | -0.69(-0.86%) |
Sep 02, 2016 | 77.99 | 79.37 | 79.37 | 79.37 | 127,924 | +1.38(+1.77%) |