Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.59 | 72.89 | 71.68 | 72.24 | 1,071,611 | +0.15(+0.21%) |
Nov 29, 2016 | 72.64 | 73.29 | 71.65 | 72.09 | 835,494 | -0.13(-0.18%) |
Nov 28, 2016 | 73.56 | 73.73 | 72.18 | 72.23 | 978,100 | -1.62(-2.19%) |
Nov 25, 2016 | 73.61 | 74.29 | 73.34 | 73.85 | 435,795 | +0.52(+0.71%) |
Nov 23, 2016 | 73.33 | 73.33 | 73.33 | 0 | +0.87(+1.20%) | |
Nov 22, 2016 | 70.99 | 72.57 | 70.58 | 72.46 | 947,030 | +1.91(+2.71%) |
Nov 21, 2016 | 70.00 | 71.33 | 69.81 | 70.55 | 985,456 | +1.18(+1.70%) |
Nov 18, 2016 | 70.45 | 70.91 | 69.24 | 69.37 | 823,280 | -0.98(-1.39%) |
Nov 17, 2016 | 71.35 | 71.95 | 70.10 | 70.34 | 965,486 | -0.13(-0.19%) |
Nov 16, 2016 | 71.72 | 72.07 | 69.77 | 70.48 | 933,605 | -1.29(-1.80%) |
Nov 15, 2016 | 72.86 | 73.41 | 70.90 | 71.77 | 1,368,552 | -1.38(-1.89%) |
Nov 14, 2016 | 74.80 | 76.45 | 72.55 | 73.15 | 2,106,383 | -1.08(-1.46%) |
Nov 11, 2016 | 73.83 | 74.72 | 72.96 | 74.23 | 1,486,443 | +0.31(+0.42%) |
Nov 10, 2016 | 69.10 | 74.47 | 69.06 | 73.91 | 2,722,779 | +5.04(+7.32%) |
Nov 09, 2016 | 64.10 | 69.02 | 63.93 | 68.87 | 1,604,895 | +2.74(+4.15%) |
Nov 08, 2016 | 65.74 | 66.72 | 65.24 | 66.13 | 894,117 | -0.08(-0.12%) |
Nov 07, 2016 | 64.67 | 66.76 | 64.67 | 66.21 | 1,134,540 | +2.79(+4.41%) |
Nov 04, 2016 | 62.70 | 64.82 | 62.70 | 63.42 | 1,001,526 | +0.74(+1.17%) |
Nov 03, 2016 | 63.01 | 63.63 | 62.59 | 62.68 | 833,680 | -0.40(-0.63%) |
Nov 02, 2016 | 61.70 | 63.53 | 61.70 | 63.08 | 1,112,520 | +1.36(+2.20%) |
Nov 01, 2016 | 63.48 | 63.76 | 61.14 | 61.72 | 1,037,487 | -1.60(-2.52%) |
Oct 31, 2016 | 62.48 | 63.38 | 61.16 | 63.32 | 2,022,546 | +1.11(+1.78%) |
Oct 28, 2016 | 62.22 | 62.92 | 61.67 | 62.21 | 995,468 | +0.19(+0.31%) |
Oct 27, 2016 | 63.75 | 63.75 | 61.80 | 62.02 | 1,350,323 | -1.29(-2.04%) |
Oct 26, 2016 | 64.47 | 66.00 | 63.20 | 63.31 | 1,488,950 | -1.66(-2.56%) |
Oct 25, 2016 | 63.48 | 67.52 | 63.00 | 64.97 | 4,208,490 | -2.51(-3.72%) |
Oct 24, 2016 | 66.95 | 67.89 | 66.53 | 67.48 | 3,167,144 | +1.34(+2.02%) |
Oct 21, 2016 | 65.30 | 66.47 | 64.51 | 66.14 | 1,671,315 | +0.66(+1.01%) |
Oct 20, 2016 | 65.05 | 65.67 | 64.76 | 65.48 | 961,184 | +0.16(+0.24%) |
Oct 19, 2016 | 64.36 | 65.66 | 63.94 | 65.33 | 1,118,188 | +1.24(+1.93%) |
Oct 18, 2016 | 63.47 | 64.19 | 62.44 | 64.09 | 943,559 | +1.26(+2.00%) |
Oct 17, 2016 | 62.61 | 63.33 | 62.20 | 62.83 | 1,352,110 | +0.19(+0.30%) |
Oct 14, 2016 | 62.71 | 63.23 | 61.82 | 62.64 | 864,425 | +0.28(+0.45%) |
Oct 13, 2016 | 62.33 | 62.68 | 61.04 | 62.36 | 1,264,750 | -0.58(-0.92%) |
Oct 12, 2016 | 62.50 | 64.15 | 61.88 | 62.94 | 1,760,999 | +1.75(+2.86%) |
Oct 11, 2016 | 62.00 | 62.36 | 60.59 | 61.19 | 1,031,918 | -0.81(-1.31%) |
Oct 10, 2016 | 61.86 | 62.99 | 61.63 | 62.00 | 792,341 | +0.82(+1.34%) |
Oct 07, 2016 | 61.45 | 61.48 | 60.39 | 61.18 | 1,287,988 | -0.21(-0.35%) |
Oct 06, 2016 | 62.37 | 62.46 | 61.06 | 61.39 | 1,125,550 | -1.01(-1.62%) |
Oct 05, 2016 | 61.58 | 62.94 | 61.29 | 62.40 | 1,089,446 | +1.18(+1.93%) |
Oct 04, 2016 | 63.35 | 63.35 | 60.41 | 61.22 | 2,387,415 | -2.83(-4.43%) |
Oct 03, 2016 | 63.77 | 64.22 | 63.17 | 64.05 | 1,246,953 | +0.05(+0.08%) |
Sep 30, 2016 | 62.93 | 64.35 | 62.61 | 64.00 | 1,638,128 | +1.63(+2.61%) |
Sep 29, 2016 | 62.05 | 63.12 | 61.79 | 62.38 | 1,207,805 | +0.37(+0.60%) |
Sep 28, 2016 | 62.52 | 63.41 | 61.56 | 62.00 | 1,610,663 | -0.17(-0.28%) |
Sep 27, 2016 | 61.29 | 62.40 | 60.79 | 62.18 | 1,316,855 | +0.95(+1.55%) |
Sep 26, 2016 | 61.42 | 61.80 | 61.19 | 61.23 | 1,226,710 | -0.67(-1.08%) |
Sep 23, 2016 | 60.90 | 62.10 | 60.77 | 61.90 | 1,393,330 | +0.89(+1.46%) |
Sep 22, 2016 | 61.74 | 62.38 | 60.90 | 61.00 | 1,054,988 | -0.11(-0.18%) |
Sep 21, 2016 | 59.55 | 61.80 | 59.55 | 61.11 | 2,363,420 | +2.00(+3.38%) |
Sep 20, 2016 | 59.59 | 60.01 | 59.09 | 59.11 | 2,047,066 | -0.39(-0.65%) |
Sep 19, 2016 | 58.76 | 60.35 | 58.75 | 59.50 | 1,903,510 | +1.23(+2.11%) |
Sep 16, 2016 | 59.17 | 59.30 | 57.97 | 58.27 | 2,183,721 | -1.07(-1.80%) |
Sep 15, 2016 | 60.52 | 61.00 | 59.09 | 59.33 | 3,293,299 | -1.34(-2.21%) |
Sep 14, 2016 | 62.01 | 62.87 | 60.52 | 60.67 | 1,984,775 | -1.19(-1.92%) |
Sep 13, 2016 | 62.80 | 63.10 | 60.79 | 61.86 | 3,244,786 | -1.60(-2.53%) |
Sep 12, 2016 | 61.46 | 64.05 | 60.42 | 63.47 | 10,819,894 | -3.35(-5.01%) |
Sep 09, 2016 | 67.84 | 68.85 | 65.78 | 66.81 | 3,190,309 | -1.61(-2.36%) |
Sep 08, 2016 | 68.70 | 69.12 | 67.83 | 68.43 | 983,520 | -0.85(-1.23%) |
Sep 07, 2016 | 69.24 | 69.65 | 68.58 | 69.28 | 973,363 | +0.25(+0.36%) |
Sep 06, 2016 | 69.82 | 70.04 | 68.42 | 69.03 | 1,559,066 | -0.35(-0.50%) |
Sep 02, 2016 | 71.36 | 69.38 | 69.38 | 69.38 | 1,472,833 | -1.55(-2.19%) |