Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.24 | 73.95 | 72.52 | 72.57 | 767,757 | -0.27(-0.37%) |
Nov 29, 2016 | 71.59 | 73.12 | 71.57 | 72.85 | 727,707 | +1.14(+1.60%) |
Nov 28, 2016 | 71.91 | 72.07 | 71.42 | 71.70 | 308,300 | -0.22(-0.31%) |
Nov 25, 2016 | 71.83 | 72.39 | 71.78 | 71.92 | 185,229 | +0.19(+0.27%) |
Nov 23, 2016 | 71.73 | 71.73 | 71.73 | 0 | +0.04(+0.06%) | |
Nov 22, 2016 | 70.40 | 71.76 | 70.29 | 71.69 | 542,060 | +1.80(+2.58%) |
Nov 21, 2016 | 69.97 | 70.60 | 69.72 | 69.89 | 530,321 | +0.20(+0.28%) |
Nov 18, 2016 | 69.74 | 69.85 | 69.21 | 69.69 | 353,765 | -0.02(-0.02%) |
Nov 17, 2016 | 69.58 | 69.89 | 69.21 | 69.71 | 437,149 | +0.40(+0.57%) |
Nov 16, 2016 | 68.62 | 69.39 | 68.62 | 69.31 | 394,101 | +0.61(+0.89%) |
Nov 15, 2016 | 68.84 | 69.30 | 68.27 | 68.70 | 723,129 | -0.04(-0.06%) |
Nov 14, 2016 | 68.23 | 68.74 | 67.54 | 68.74 | 966,974 | +1.57(+2.34%) |
Nov 11, 2016 | 66.69 | 67.28 | 66.03 | 67.17 | 1,101,546 | +0.55(+0.83%) |
Nov 10, 2016 | 72.09 | 72.15 | 66.39 | 66.61 | 2,234,093 | -4.90(-6.85%) |
Nov 09, 2016 | 71.47 | 72.29 | 70.86 | 71.52 | 1,953,439 | +1.03(+1.46%) |
Nov 08, 2016 | 70.12 | 71.11 | 70.00 | 70.49 | 2,125,227 | +0.40(+0.56%) |
Nov 07, 2016 | 70.10 | 70.16 | 69.25 | 70.09 | 647,617 | +1.02(+1.48%) |
Nov 04, 2016 | 70.12 | 70.53 | 68.74 | 69.07 | 904,279 | -1.04(-1.48%) |
Nov 03, 2016 | 70.79 | 71.14 | 69.97 | 70.11 | 1,647,489 | +1.40(+2.04%) |
Nov 02, 2016 | 69.14 | 69.57 | 68.40 | 68.71 | 1,216,897 | -0.43(-0.62%) |
Nov 01, 2016 | 69.78 | 69.88 | 68.44 | 69.14 | 760,758 | -0.51(-0.74%) |
Oct 31, 2016 | 69.99 | 70.18 | 69.56 | 69.65 | 486,728 | -0.14(-0.20%) |
Oct 28, 2016 | 69.54 | 70.29 | 69.41 | 69.79 | 726,779 | +0.21(+0.31%) |
Oct 27, 2016 | 70.37 | 70.45 | 69.30 | 69.58 | 771,314 | -0.49(-0.70%) |
Oct 26, 2016 | 69.80 | 70.32 | 69.48 | 70.07 | 620,183 | +0.43(+0.61%) |
Oct 25, 2016 | 69.98 | 70.01 | 69.39 | 69.64 | 348,036 | -0.46(-0.65%) |
Oct 24, 2016 | 70.46 | 70.71 | 69.96 | 70.10 | 323,688 | +0.02(+0.03%) |
Oct 21, 2016 | 69.84 | 70.14 | 69.64 | 70.08 | 439,860 | +0.07(+0.10%) |
Oct 20, 2016 | 69.10 | 70.26 | 68.85 | 70.01 | 828,276 | +1.21(+1.76%) |
Oct 19, 2016 | 68.63 | 68.80 | 68.40 | 68.80 | 347,682 | +0.29(+0.43%) |
Oct 18, 2016 | 68.47 | 68.68 | 68.27 | 68.50 | 522,702 | +0.47(+0.70%) |
Oct 17, 2016 | 68.38 | 68.59 | 67.92 | 68.03 | 442,266 | +0.19(+0.28%) |
Oct 14, 2016 | 68.79 | 68.79 | 67.82 | 67.84 | 568,968 | +0.17(+0.25%) |
Oct 13, 2016 | 67.27 | 68.21 | 66.93 | 67.67 | 990,086 | +0.17(+0.26%) |
Oct 12, 2016 | 66.06 | 68.06 | 65.97 | 67.50 | 1,042,992 | +1.44(+2.18%) |
Oct 11, 2016 | 66.45 | 66.45 | 65.68 | 66.06 | 409,040 | -0.51(-0.76%) |
Oct 10, 2016 | 66.42 | 66.77 | 66.42 | 66.57 | 427,666 | +0.56(+0.85%) |
Oct 07, 2016 | 66.46 | 66.52 | 65.69 | 66.00 | 342,374 | -0.46(-0.69%) |
Oct 06, 2016 | 65.35 | 66.54 | 65.22 | 66.46 | 564,439 | +0.88(+1.34%) |
Oct 05, 2016 | 65.73 | 65.99 | 65.48 | 65.59 | 451,602 | -0.06(-0.10%) |
Oct 04, 2016 | 65.67 | 66.08 | 65.48 | 65.65 | 444,452 | -0.04(-0.06%) |
Oct 03, 2016 | 65.72 | 65.78 | 65.24 | 65.69 | 492,015 | -0.15(-0.23%) |
Sep 30, 2016 | 65.40 | 66.00 | 65.08 | 65.84 | 437,214 | +0.70(+1.08%) |
Sep 29, 2016 | 66.06 | 66.20 | 64.94 | 65.14 | 260,271 | -0.98(-1.48%) |
Sep 28, 2016 | 65.90 | 66.16 | 65.53 | 66.12 | 293,799 | +0.47(+0.72%) |
Sep 27, 2016 | 64.72 | 65.66 | 64.44 | 65.64 | 307,671 | +1.00(+1.54%) |
Sep 26, 2016 | 64.44 | 64.95 | 64.44 | 64.64 | 261,654 | +0.13(+0.20%) |
Sep 23, 2016 | 64.98 | 65.21 | 64.50 | 64.52 | 239,930 | -0.52(-0.80%) |
Sep 22, 2016 | 64.72 | 65.26 | 64.63 | 65.04 | 324,315 | +0.78(+1.22%) |
Sep 21, 2016 | 64.02 | 64.38 | 63.79 | 64.26 | 306,011 | +0.48(+0.76%) |
Sep 20, 2016 | 63.80 | 64.13 | 63.68 | 63.78 | 304,100 | +0.25(+0.39%) |
Sep 19, 2016 | 63.28 | 63.71 | 62.98 | 63.53 | 304,148 | +0.43(+0.68%) |
Sep 16, 2016 | 62.95 | 63.54 | 62.87 | 63.10 | 443,152 | -0.32(-0.51%) |
Sep 15, 2016 | 63.27 | 63.70 | 62.95 | 63.43 | 216,617 | +0.38(+0.60%) |
Sep 14, 2016 | 63.09 | 63.24 | 62.72 | 63.05 | 379,339 | +0.08(+0.13%) |
Sep 13, 2016 | 63.29 | 63.54 | 62.74 | 62.97 | 314,259 | -0.72(-1.13%) |
Sep 12, 2016 | 62.55 | 63.78 | 62.25 | 63.69 | 847,650 | +0.97(+1.55%) |
Sep 09, 2016 | 64.10 | 64.10 | 62.72 | 62.72 | 490,662 | -1.87(-2.89%) |
Sep 08, 2016 | 64.91 | 65.25 | 64.57 | 64.58 | 355,693 | -0.62(-0.96%) |
Sep 07, 2016 | 65.50 | 65.50 | 64.74 | 65.21 | 420,984 | -0.31(-0.47%) |
Sep 06, 2016 | 66.00 | 66.09 | 65.30 | 65.51 | 430,208 | -0.17(-0.25%) |
Sep 02, 2016 | 65.64 | 65.68 | 65.68 | 65.68 | 340,092 | +0.39(+0.59%) |