Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.54 | 74.54 | 73.53 | 73.78 | 102,625 | -0.11(-0.15%) |
Nov 29, 2016 | 71.73 | 74.41 | 71.73 | 73.89 | 173,206 | +2.07(+2.89%) |
Nov 28, 2016 | 72.51 | 72.64 | 71.59 | 71.82 | 99,626 | -0.76(-1.05%) |
Nov 25, 2016 | 72.64 | 72.64 | 71.54 | 72.58 | 31,461 | +0.25(+0.35%) |
Nov 23, 2016 | 72.32 | 72.32 | 72.32 | 0 | -0.20(-0.28%) | |
Nov 22, 2016 | 71.18 | 72.58 | 70.86 | 72.52 | 88,888 | +1.81(+2.56%) |
Nov 21, 2016 | 70.94 | 71.29 | 70.12 | 70.71 | 103,585 | +0.23(+0.32%) |
Nov 18, 2016 | 71.39 | 71.49 | 70.24 | 70.48 | 110,072 | -0.70(-0.98%) |
Nov 17, 2016 | 71.52 | 72.41 | 71.09 | 71.18 | 79,849 | -0.34(-0.47%) |
Nov 16, 2016 | 71.28 | 71.91 | 70.74 | 71.52 | 113,173 | +0.03(+0.04%) |
Nov 15, 2016 | 70.61 | 71.63 | 69.52 | 71.49 | 135,025 | +0.68(+0.96%) |
Nov 14, 2016 | 70.86 | 71.56 | 69.63 | 70.81 | 220,918 | +0.56(+0.80%) |
Nov 11, 2016 | 68.04 | 70.33 | 67.42 | 70.25 | 128,421 | +2.23(+3.28%) |
Nov 10, 2016 | 67.03 | 68.39 | 65.69 | 68.02 | 201,604 | +1.84(+2.78%) |
Nov 09, 2016 | 63.39 | 66.54 | 63.39 | 66.18 | 144,436 | +1.68(+2.60%) |
Nov 08, 2016 | 63.94 | 65.21 | 63.94 | 64.50 | 75,182 | +0.53(+0.82%) |
Nov 07, 2016 | 63.49 | 64.73 | 63.49 | 63.97 | 74,607 | +1.02(+1.63%) |
Nov 04, 2016 | 62.12 | 63.59 | 62.12 | 62.95 | 92,580 | +0.41(+0.65%) |
Nov 03, 2016 | 62.16 | 62.58 | 61.52 | 62.54 | 79,021 | +0.44(+0.70%) |
Nov 02, 2016 | 62.84 | 63.32 | 61.97 | 62.11 | 68,062 | -0.73(-1.15%) |
Nov 01, 2016 | 64.76 | 64.77 | 62.61 | 62.83 | 225,658 | -1.57(-2.44%) |
Oct 31, 2016 | 63.86 | 64.53 | 62.80 | 64.40 | 132,162 | +0.74(+1.17%) |
Oct 28, 2016 | 63.44 | 64.67 | 63.38 | 63.66 | 61,484 | -0.05(-0.09%) |
Oct 27, 2016 | 64.03 | 64.03 | 63.15 | 63.71 | 52,162 | -0.12(-0.18%) |
Oct 26, 2016 | 63.93 | 65.21 | 63.50 | 63.83 | 54,382 | -0.59(-0.91%) |
Oct 25, 2016 | 66.12 | 66.12 | 64.19 | 64.42 | 69,529 | -1.64(-2.48%) |
Oct 24, 2016 | 65.83 | 66.59 | 65.56 | 66.06 | 60,731 | +0.63(+0.97%) |
Oct 21, 2016 | 65.27 | 65.61 | 63.99 | 65.42 | 84,508 | -0.66(-1.00%) |
Oct 20, 2016 | 67.64 | 68.14 | 65.71 | 66.09 | 150,558 | -1.69(-2.49%) |
Oct 19, 2016 | 68.07 | 69.01 | 67.35 | 67.77 | 141,333 | -0.57(-0.84%) |
Oct 18, 2016 | 66.13 | 70.37 | 65.87 | 68.34 | 228,750 | +4.75(+7.47%) |
Oct 17, 2016 | 64.29 | 64.64 | 63.56 | 63.59 | 82,648 | -0.57(-0.89%) |
Oct 14, 2016 | 65.15 | 65.80 | 63.86 | 64.16 | 124,866 | -0.70(-1.08%) |
Oct 13, 2016 | 65.03 | 65.39 | 64.06 | 64.86 | 55,882 | -0.67(-1.02%) |
Oct 12, 2016 | 65.26 | 66.13 | 64.84 | 65.53 | 44,950 | +0.40(+0.61%) |
Oct 11, 2016 | 66.69 | 66.69 | 64.85 | 65.13 | 62,867 | -1.62(-2.43%) |
Oct 10, 2016 | 65.82 | 67.32 | 65.71 | 66.76 | 82,573 | +1.13(+1.73%) |
Oct 07, 2016 | 66.79 | 66.79 | 64.91 | 65.62 | 72,004 | -1.05(-1.58%) |
Oct 06, 2016 | 65.85 | 66.96 | 65.73 | 66.68 | 61,769 | +0.54(+0.82%) |
Oct 05, 2016 | 65.79 | 66.45 | 65.45 | 66.13 | 78,051 | +0.56(+0.86%) |
Oct 04, 2016 | 66.19 | 66.84 | 65.40 | 65.57 | 80,759 | -0.45(-0.69%) |
Oct 03, 2016 | 65.93 | 66.61 | 65.32 | 66.02 | 113,950 | +0.15(+0.22%) |
Sep 30, 2016 | 65.82 | 66.44 | 65.08 | 65.88 | 185,579 | +0.27(+0.41%) |
Sep 29, 2016 | 66.10 | 67.00 | 65.42 | 65.61 | 70,125 | -0.75(-1.13%) |
Sep 28, 2016 | 65.08 | 66.46 | 64.76 | 66.36 | 168,853 | +1.47(+2.26%) |
Sep 27, 2016 | 65.48 | 65.48 | 64.17 | 64.89 | 125,776 | -0.76(-1.16%) |
Sep 26, 2016 | 64.79 | 66.98 | 64.49 | 65.65 | 281,584 | +0.34(+0.53%) |
Sep 23, 2016 | 65.22 | 65.50 | 64.80 | 65.31 | 59,429 | -0.25(-0.39%) |
Sep 22, 2016 | 64.37 | 65.60 | 63.90 | 65.56 | 89,105 | +1.37(+2.13%) |
Sep 21, 2016 | 63.98 | 64.47 | 63.18 | 64.19 | 91,522 | +0.66(+1.04%) |
Sep 20, 2016 | 63.94 | 64.43 | 63.49 | 63.53 | 66,539 | -0.41(-0.64%) |
Sep 19, 2016 | 63.78 | 64.69 | 63.78 | 63.94 | 97,804 | +0.13(+0.20%) |
Sep 16, 2016 | 63.85 | 64.09 | 62.80 | 63.81 | 257,599 | +0.05(+0.09%) |
Sep 15, 2016 | 62.50 | 63.86 | 62.50 | 63.76 | 68,376 | +1.09(+1.74%) |
Sep 14, 2016 | 62.51 | 63.14 | 62.25 | 62.67 | 71,724 | +0.20(+0.32%) |
Sep 13, 2016 | 63.27 | 63.96 | 62.06 | 62.47 | 76,952 | -1.60(-2.50%) |
Sep 12, 2016 | 62.21 | 64.20 | 60.72 | 64.07 | 99,972 | +1.03(+1.64%) |
Sep 09, 2016 | 65.13 | 65.13 | 63.01 | 63.04 | 88,373 | -2.30(-3.52%) |
Sep 08, 2016 | 65.09 | 65.77 | 64.94 | 65.34 | 68,661 | -0.41(-0.62%) |
Sep 07, 2016 | 64.95 | 65.77 | 64.61 | 65.75 | 87,769 | +0.90(+1.38%) |
Sep 06, 2016 | 64.54 | 65.26 | 64.02 | 64.85 | 106,382 | +0.24(+0.36%) |
Sep 02, 2016 | 64.08 | 64.62 | 64.62 | 64.62 | 101,471 | +0.78(+1.22%) |