Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.59 | 77.11 | 75.61 | 75.64 | 1,644,366 | -1.12(-1.45%) |
Nov 29, 2016 | 76.55 | 77.08 | 76.30 | 76.75 | 976,401 | +0.45(+0.59%) |
Nov 28, 2016 | 76.17 | 76.52 | 75.91 | 76.30 | 1,342,114 | -0.08(-0.10%) |
Nov 25, 2016 | 76.04 | 76.40 | 75.92 | 76.38 | 614,278 | +0.43(+0.57%) |
Nov 23, 2016 | 75.95 | 75.95 | 75.95 | 0 | +1.02(+1.36%) | |
Nov 22, 2016 | 75.49 | 75.75 | 74.75 | 74.93 | 1,602,129 | -0.56(-0.74%) |
Nov 21, 2016 | 74.08 | 75.66 | 73.96 | 75.49 | 1,852,515 | +1.51(+2.05%) |
Nov 18, 2016 | 74.10 | 74.41 | 73.72 | 73.98 | 2,941,588 | -0.22(-0.29%) |
Nov 17, 2016 | 73.29 | 74.28 | 73.15 | 74.19 | 1,545,142 | +0.95(+1.30%) |
Nov 16, 2016 | 73.55 | 74.00 | 73.05 | 73.24 | 1,291,431 | -0.44(-0.60%) |
Nov 15, 2016 | 73.55 | 73.99 | 73.31 | 73.68 | 2,082,985 | +0.09(+0.12%) |
Nov 14, 2016 | 71.99 | 74.05 | 71.81 | 73.60 | 4,191,795 | +3.15(+4.47%) |
Nov 11, 2016 | 70.37 | 70.92 | 69.90 | 70.45 | 1,784,713 | -0.04(-0.06%) |
Nov 10, 2016 | 70.03 | 70.73 | 69.64 | 70.49 | 2,167,582 | +0.94(+1.36%) |
Nov 09, 2016 | 71.18 | 71.78 | 68.56 | 69.55 | 2,803,764 | -2.68(-3.71%) |
Nov 08, 2016 | 71.26 | 72.42 | 70.93 | 72.23 | 1,121,260 | +0.91(+1.27%) |
Nov 07, 2016 | 71.09 | 71.52 | 70.72 | 71.32 | 1,289,933 | +1.08(+1.54%) |
Nov 04, 2016 | 70.34 | 70.64 | 70.00 | 70.24 | 1,490,815 | -0.07(-0.10%) |
Nov 03, 2016 | 70.24 | 70.98 | 70.14 | 70.31 | 1,529,958 | +0.28(+0.40%) |
Nov 02, 2016 | 69.70 | 71.05 | 69.70 | 70.03 | 1,195,829 | +0.39(+0.56%) |
Nov 01, 2016 | 70.62 | 70.62 | 68.88 | 69.65 | 1,323,536 | -0.79(-1.12%) |
Oct 31, 2016 | 69.83 | 70.48 | 69.67 | 70.43 | 1,521,122 | +0.86(+1.24%) |
Oct 28, 2016 | 68.88 | 70.03 | 68.43 | 69.57 | 1,212,498 | +0.44(+0.64%) |
Oct 27, 2016 | 69.59 | 69.77 | 68.88 | 69.13 | 1,506,801 | -0.19(-0.27%) |
Oct 26, 2016 | 71.49 | 71.78 | 68.97 | 69.32 | 2,398,596 | -2.61(-3.63%) |
Oct 25, 2016 | 72.48 | 72.56 | 71.39 | 71.93 | 1,233,062 | -0.43(-0.60%) |
Oct 24, 2016 | 72.99 | 72.99 | 72.26 | 72.36 | 860,351 | -0.02(-0.02%) |
Oct 21, 2016 | 72.85 | 72.88 | 72.21 | 72.38 | 765,153 | -0.76(-1.04%) |
Oct 20, 2016 | 71.49 | 73.38 | 71.17 | 73.14 | 2,063,537 | +1.38(+1.92%) |
Oct 19, 2016 | 72.42 | 72.65 | 71.52 | 71.76 | 1,727,760 | -0.62(-0.86%) |
Oct 18, 2016 | 72.47 | 72.99 | 72.37 | 72.39 | 1,190,758 | +0.57(+0.79%) |
Oct 17, 2016 | 71.89 | 72.32 | 71.76 | 71.82 | 739,863 | -0.11(-0.16%) |
Oct 14, 2016 | 72.38 | 72.59 | 71.93 | 71.93 | 672,309 | -0.13(-0.18%) |
Oct 13, 2016 | 71.51 | 72.43 | 71.17 | 72.06 | 1,052,771 | +0.08(+0.11%) |
Oct 12, 2016 | 72.17 | 72.39 | 71.72 | 71.98 | 1,096,268 | -0.07(-0.10%) |
Oct 11, 2016 | 73.01 | 73.23 | 71.99 | 72.05 | 1,140,340 | -1.31(-1.79%) |
Oct 10, 2016 | 73.51 | 73.82 | 73.29 | 73.36 | 724,741 | +0.08(+0.11%) |
Oct 07, 2016 | 73.04 | 73.51 | 72.59 | 73.29 | 981,079 | +0.44(+0.61%) |
Oct 06, 2016 | 72.47 | 72.86 | 72.20 | 72.84 | 671,642 | +0.16(+0.21%) |
Oct 05, 2016 | 72.46 | 73.15 | 72.36 | 72.69 | 774,118 | +0.31(+0.43%) |
Oct 04, 2016 | 72.76 | 73.10 | 71.88 | 72.38 | 787,774 | -0.33(-0.45%) |
Oct 03, 2016 | 72.82 | 73.06 | 72.27 | 72.71 | 804,396 | -0.48(-0.66%) |
Sep 30, 2016 | 72.25 | 73.45 | 71.67 | 73.19 | 1,394,165 | +1.28(+1.78%) |
Sep 29, 2016 | 72.93 | 73.14 | 71.73 | 71.91 | 764,501 | -1.20(-1.64%) |
Sep 28, 2016 | 73.06 | 73.21 | 72.37 | 73.11 | 772,849 | +0.05(+0.07%) |
Sep 27, 2016 | 72.75 | 73.24 | 72.40 | 73.06 | 954,183 | +0.23(+0.32%) |
Sep 26, 2016 | 73.07 | 73.40 | 72.72 | 72.82 | 992,374 | -0.71(-0.97%) |
Sep 23, 2016 | 73.63 | 73.99 | 73.15 | 73.54 | 890,321 | -0.25(-0.34%) |
Sep 22, 2016 | 73.23 | 73.92 | 73.22 | 73.79 | 1,046,226 | +0.75(+1.03%) |
Sep 21, 2016 | 71.64 | 73.10 | 71.60 | 73.04 | 1,399,501 | +1.51(+2.12%) |
Sep 20, 2016 | 71.93 | 72.15 | 71.36 | 71.52 | 776,370 | -0.15(-0.22%) |
Sep 19, 2016 | 71.71 | 72.38 | 71.63 | 71.68 | 924,929 | +0.03(+0.04%) |
Sep 16, 2016 | 71.38 | 71.76 | 70.91 | 71.65 | 1,327,147 | +0.17(+0.24%) |
Sep 15, 2016 | 70.67 | 71.81 | 70.36 | 71.48 | 1,132,501 | +0.83(+1.17%) |
Sep 14, 2016 | 70.93 | 70.98 | 70.27 | 70.65 | 1,626,071 | -0.19(-0.27%) |
Sep 13, 2016 | 70.25 | 72.20 | 69.66 | 70.84 | 2,247,948 | +0.03(+0.05%) |
Sep 12, 2016 | 69.37 | 70.98 | 69.37 | 70.81 | 1,595,589 | +1.16(+1.67%) |
Sep 09, 2016 | 71.73 | 71.74 | 69.65 | 69.65 | 1,294,644 | -2.76(-3.82%) |
Sep 08, 2016 | 72.38 | 72.73 | 72.16 | 72.41 | 1,503,897 | -0.11(-0.15%) |
Sep 07, 2016 | 71.72 | 72.57 | 71.70 | 72.52 | 1,452,681 | +0.79(+1.10%) |
Sep 06, 2016 | 71.45 | 71.74 | 71.15 | 71.73 | 1,771,229 | +0.26(+0.36%) |
Sep 02, 2016 | 71.15 | 71.47 | 71.47 | 71.47 | 2,675,978 | +0.59(+0.83%) |