Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.71 | 71.78 | 70.81 | 70.94 | 1,798,069 | -0.76(-1.06%) |
Nov 29, 2016 | 71.30 | 71.87 | 71.30 | 71.70 | 762,517 | +0.22(+0.31%) |
Nov 28, 2016 | 71.45 | 71.67 | 71.21 | 71.48 | 868,815 | -0.11(-0.15%) |
Nov 25, 2016 | 70.94 | 71.78 | 70.94 | 71.59 | 444,310 | +0.64(+0.90%) |
Nov 23, 2016 | 70.95 | 70.95 | 70.95 | 0 | -0.04(-0.06%) | |
Nov 22, 2016 | 70.76 | 71.28 | 70.36 | 71.00 | 1,225,901 | +0.42(+0.60%) |
Nov 21, 2016 | 70.91 | 71.08 | 69.89 | 70.57 | 1,360,868 | -0.13(-0.19%) |
Nov 18, 2016 | 71.25 | 71.25 | 70.62 | 70.70 | 819,860 | -0.33(-0.46%) |
Nov 17, 2016 | 71.07 | 71.99 | 70.95 | 71.03 | 1,428,585 | -0.14(-0.20%) |
Nov 16, 2016 | 72.30 | 72.67 | 71.15 | 71.17 | 1,578,267 | -1.14(-1.58%) |
Nov 15, 2016 | 71.52 | 72.34 | 71.33 | 72.31 | 1,572,548 | +1.06(+1.49%) |
Nov 14, 2016 | 71.16 | 71.93 | 71.13 | 71.25 | 1,290,872 | +0.19(+0.27%) |
Nov 11, 2016 | 69.95 | 71.16 | 69.85 | 71.06 | 1,516,612 | +1.05(+1.50%) |
Nov 10, 2016 | 70.10 | 70.57 | 69.46 | 70.01 | 1,039,485 | +0.20(+0.29%) |
Nov 09, 2016 | 68.48 | 70.23 | 68.15 | 69.80 | 1,521,452 | +0.35(+0.51%) |
Nov 08, 2016 | 68.80 | 69.91 | 68.53 | 69.45 | 1,716,286 | +0.75(+1.09%) |
Nov 07, 2016 | 67.87 | 68.72 | 67.75 | 68.70 | 1,592,109 | +1.60(+2.38%) |
Nov 04, 2016 | 64.14 | 67.20 | 64.13 | 67.10 | 3,005,779 | +4.08(+6.47%) |
Nov 03, 2016 | 63.39 | 63.91 | 62.98 | 63.02 | 1,480,456 | -0.25(-0.39%) |
Nov 02, 2016 | 63.91 | 64.31 | 63.22 | 63.27 | 1,217,104 | -0.66(-1.04%) |
Nov 01, 2016 | 64.44 | 64.51 | 63.49 | 63.93 | 733,958 | -0.23(-0.36%) |
Oct 31, 2016 | 64.28 | 64.57 | 63.69 | 64.16 | 1,154,619 | -0.22(-0.34%) |
Oct 28, 2016 | 65.03 | 65.62 | 64.31 | 64.38 | 1,172,810 | -0.57(-0.88%) |
Oct 27, 2016 | 65.13 | 65.36 | 64.73 | 64.96 | 1,149,916 | -0.09(-0.14%) |
Oct 26, 2016 | 65.48 | 65.78 | 65.02 | 65.05 | 737,214 | -0.51(-0.78%) |
Oct 25, 2016 | 65.89 | 65.19 | 65.56 | 1,070,445 | -0.29(-0.44%) | |
Oct 24, 2016 | 65.51 | 66.22 | 65.30 | 65.85 | 669,262 | +0.77(+1.18%) |
Oct 21, 2016 | 64.63 | 65.14 | 64.52 | 65.08 | 663,507 | +0.04(+0.07%) |
Oct 20, 2016 | 65.20 | 65.36 | 64.89 | 65.04 | 577,120 | -0.20(-0.31%) |
Oct 19, 2016 | 65.44 | 65.59 | 64.91 | 65.24 | 759,625 | +0.00(+0.00%) |
Oct 18, 2016 | 65.23 | 65.59 | 65.13 | 65.24 | 540,340 | +0.59(+0.92%) |
Oct 17, 2016 | 65.12 | 65.40 | 64.61 | 64.65 | 896,665 | -0.40(-0.61%) |
Oct 14, 2016 | 65.00 | 65.46 | 64.83 | 65.05 | 866,595 | +0.46(+0.71%) |
Oct 13, 2016 | 65.02 | 65.02 | 63.91 | 64.59 | 1,392,941 | -0.62(-0.95%) |
Oct 12, 2016 | 65.60 | 66.27 | 65.02 | 65.21 | 1,785,630 | +0.23(+0.35%) |
Oct 11, 2016 | 66.00 | 66.04 | 64.61 | 64.98 | 988,882 | -1.03(-1.57%) |
Oct 10, 2016 | 66.20 | 66.29 | 65.77 | 66.01 | 566,840 | +0.17(+0.26%) |
Oct 07, 2016 | 66.12 | 66.12 | 65.19 | 65.84 | 772,636 | -0.14(-0.21%) |
Oct 06, 2016 | 65.72 | 66.11 | 65.47 | 65.98 | 709,228 | +0.26(+0.39%) |
Oct 05, 2016 | 66.04 | 66.25 | 65.52 | 65.73 | 1,226,694 | -0.06(-0.09%) |
Oct 04, 2016 | 66.42 | 66.83 | 65.43 | 65.79 | 1,106,907 | -0.73(-1.10%) |
Oct 03, 2016 | 67.17 | 67.53 | 66.45 | 66.52 | 1,194,356 | -0.91(-1.35%) |
Sep 30, 2016 | 68.50 | 68.51 | 67.23 | 67.43 | 2,042,185 | -0.82(-1.20%) |
Sep 29, 2016 | 67.59 | 68.40 | 67.33 | 68.26 | 2,080,531 | +0.37(+0.55%) |
Sep 28, 2016 | 67.44 | 68.03 | 67.33 | 67.88 | 1,244,375 | +0.42(+0.62%) |
Sep 27, 2016 | 67.14 | 67.58 | 66.95 | 67.47 | 1,277,998 | +0.33(+0.49%) |
Sep 26, 2016 | 66.94 | 67.33 | 66.84 | 67.14 | 691,834 | -0.14(-0.21%) |
Sep 23, 2016 | 67.22 | 67.60 | 67.16 | 67.28 | 1,443,160 | -0.07(-0.11%) |
Sep 22, 2016 | 67.41 | 67.58 | 67.24 | 67.35 | 700,960 | +0.41(+0.61%) |
Sep 21, 2016 | 66.49 | 66.99 | 66.37 | 66.95 | 1,435,330 | +0.46(+0.69%) |
Sep 20, 2016 | 67.31 | 67.40 | 66.34 | 66.49 | 808,800 | -0.49(-0.73%) |
Sep 19, 2016 | 66.88 | 67.54 | 66.73 | 66.97 | 874,093 | +0.11(+0.17%) |
Sep 16, 2016 | 66.95 | 67.11 | 66.63 | 66.86 | 4,043,095 | -0.36(-0.54%) |
Sep 15, 2016 | 66.80 | 67.28 | 66.77 | 67.22 | 1,736,875 | +0.50(+0.76%) |
Sep 14, 2016 | 67.11 | 67.18 | 66.52 | 66.72 | 1,140,245 | -0.55(-0.81%) |
Sep 13, 2016 | 67.69 | 68.94 | 67.21 | 67.26 | 1,511,821 | -0.65(-0.95%) |
Sep 12, 2016 | 67.51 | 67.95 | 66.74 | 67.91 | 1,724,525 | +0.51(+0.76%) |
Sep 09, 2016 | 67.73 | 68.21 | 67.32 | 67.40 | 1,806,035 | -0.63(-0.93%) |
Sep 08, 2016 | 68.44 | 68.58 | 68.02 | 68.03 | 1,681,637 | -0.62(-0.91%) |
Sep 07, 2016 | 68.72 | 68.96 | 68.46 | 68.66 | 1,387,643 | -0.21(-0.31%) |
Sep 06, 2016 | 68.52 | 69.46 | 68.16 | 68.87 | 1,590,270 | +0.33(+0.47%) |
Sep 02, 2016 | 67.87 | 68.54 | 68.54 | 68.54 | 1,233,559 | +1.01(+1.50%) |