Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.73 | 76.73 | 75.60 | 75.62 | 140,091 | -0.69(-0.90%) |
Nov 29, 2016 | 76.53 | 76.85 | 76.20 | 76.31 | 50,757 | -0.19(-0.25%) |
Nov 28, 2016 | 77.55 | 77.55 | 76.43 | 76.50 | 66,040 | -1.04(-1.34%) |
Nov 25, 2016 | 77.32 | 77.54 | 77.23 | 77.54 | 22,527 | +0.24(+0.31%) |
Nov 23, 2016 | 77.30 | 77.30 | 77.30 | 0 | +0.46(+0.60%) | |
Nov 22, 2016 | 76.29 | 76.84 | 76.11 | 76.84 | 66,595 | +0.74(+0.98%) |
Nov 21, 2016 | 75.98 | 76.22 | 75.42 | 76.09 | 65,806 | +0.33(+0.44%) |
Nov 18, 2016 | 75.33 | 75.78 | 75.15 | 75.76 | 76,563 | +0.59(+0.78%) |
Nov 17, 2016 | 74.83 | 75.44 | 74.83 | 75.17 | 49,519 | +0.39(+0.52%) |
Nov 16, 2016 | 74.27 | 74.91 | 74.27 | 74.79 | 113,381 | +0.31(+0.42%) |
Nov 15, 2016 | 74.23 | 74.68 | 73.76 | 74.48 | 122,749 | +0.06(+0.07%) |
Nov 14, 2016 | 74.34 | 75.03 | 73.93 | 74.42 | 196,566 | +0.72(+0.97%) |
Nov 11, 2016 | 71.93 | 73.81 | 71.30 | 73.70 | 101,936 | +2.35(+3.30%) |
Nov 10, 2016 | 70.22 | 71.84 | 70.22 | 71.35 | 129,473 | +1.55(+2.23%) |
Nov 09, 2016 | 66.93 | 69.92 | 66.93 | 69.80 | 44,433 | +2.51(+3.73%) |
Nov 08, 2016 | 67.13 | 67.69 | 66.89 | 67.29 | 31,803 | +0.11(+0.16%) |
Nov 07, 2016 | 67.06 | 67.49 | 66.72 | 67.18 | 64,619 | +1.31(+1.98%) |
Nov 04, 2016 | 65.44 | 66.46 | 65.44 | 65.87 | 82,924 | +0.38(+0.58%) |
Nov 03, 2016 | 66.25 | 66.38 | 65.49 | 65.49 | 49,274 | -0.59(-0.89%) |
Nov 02, 2016 | 66.84 | 66.92 | 66.08 | 66.08 | 40,009 | -0.71(-1.06%) |
Nov 01, 2016 | 67.62 | 67.73 | 66.61 | 66.79 | 53,856 | -0.97(-1.44%) |
Oct 31, 2016 | 67.62 | 67.79 | 67.35 | 67.76 | 20,089 | +0.17(+0.26%) |
Oct 28, 2016 | 68.06 | 68.23 | 67.58 | 67.59 | 32,818 | -0.54(-0.80%) |
Oct 27, 2016 | 68.89 | 69.07 | 68.04 | 68.13 | 23,025 | -0.60(-0.87%) |
Oct 26, 2016 | 69.23 | 69.63 | 68.65 | 68.73 | 87,527 | -0.73(-1.05%) |
Oct 25, 2016 | 70.04 | 70.07 | 69.38 | 69.46 | 102,588 | -0.65(-0.93%) |
Oct 24, 2016 | 70.22 | 70.48 | 70.01 | 70.11 | 14,154 | +0.31(+0.44%) |
Oct 21, 2016 | 69.69 | 70.09 | 69.50 | 69.80 | 28,317 | -0.25(-0.36%) |
Oct 20, 2016 | 69.91 | 70.15 | 69.67 | 70.05 | 25,828 | +0.01(+0.01%) |
Oct 19, 2016 | 69.83 | 70.28 | 69.50 | 70.04 | 28,177 | +0.43(+0.62%) |
Oct 18, 2016 | 69.69 | 69.95 | 69.61 | 69.61 | 19,549 | +0.30(+0.44%) |
Oct 17, 2016 | 69.56 | 69.64 | 69.28 | 69.31 | 97,617 | -0.29(-0.42%) |
Oct 14, 2016 | 70.16 | 70.34 | 69.53 | 69.60 | 85,352 | -0.26(-0.37%) |
Oct 13, 2016 | 70.38 | 70.38 | 69.73 | 69.86 | 53,602 | -0.78(-1.11%) |
Oct 12, 2016 | 70.74 | 71.04 | 70.48 | 70.64 | 43,771 | -0.15(-0.21%) |
Oct 11, 2016 | 71.76 | 71.81 | 70.42 | 70.79 | 29,766 | -1.23(-1.71%) |
Oct 10, 2016 | 71.58 | 72.13 | 71.58 | 72.02 | 22,127 | +0.92(+1.29%) |
Oct 07, 2016 | 71.79 | 71.79 | 70.76 | 71.10 | 56,263 | -0.48(-0.67%) |
Oct 06, 2016 | 71.80 | 71.80 | 71.23 | 71.58 | 38,635 | -0.29(-0.41%) |
Oct 05, 2016 | 71.71 | 72.33 | 71.58 | 71.87 | 35,713 | +0.40(+0.57%) |
Oct 04, 2016 | 71.79 | 72.04 | 71.24 | 71.47 | 60,147 | -0.25(-0.35%) |
Oct 03, 2016 | 71.54 | 71.75 | 71.16 | 71.72 | 238,436 | -0.01(-0.01%) |
Sep 30, 2016 | 71.13 | 71.98 | 70.95 | 71.73 | 30,080 | +0.87(+1.23%) |
Sep 29, 2016 | 71.98 | 71.98 | 70.81 | 70.85 | 43,953 | -1.03(-1.43%) |
Sep 28, 2016 | 71.52 | 71.95 | 71.00 | 71.88 | 40,745 | +0.56(+0.79%) |
Sep 27, 2016 | 70.75 | 71.40 | 70.75 | 71.32 | 23,384 | +0.51(+0.71%) |
Sep 26, 2016 | 71.48 | 71.48 | 70.82 | 70.82 | 23,967 | -0.90(-1.26%) |
Sep 23, 2016 | 72.01 | 72.13 | 71.66 | 71.72 | 34,348 | -0.44(-0.61%) |
Sep 22, 2016 | 71.37 | 72.16 | 71.37 | 72.16 | 29,539 | +1.09(+1.54%) |
Sep 21, 2016 | 70.58 | 71.13 | 70.18 | 71.07 | 99,437 | +0.80(+1.14%) |
Sep 20, 2016 | 70.67 | 70.71 | 70.26 | 70.27 | 23,320 | +0.06(+0.08%) |
Sep 19, 2016 | 70.10 | 70.79 | 69.84 | 70.22 | 49,143 | +0.32(+0.45%) |
Sep 16, 2016 | 69.55 | 70.01 | 69.44 | 69.90 | 76,623 | +0.24(+0.34%) |
Sep 15, 2016 | 69.03 | 69.78 | 68.96 | 69.66 | 49,606 | +0.78(+1.14%) |
Sep 14, 2016 | 68.95 | 69.31 | 68.83 | 68.88 | 51,565 | +0.03(+0.04%) |
Sep 13, 2016 | 69.54 | 69.63 | 68.37 | 68.85 | 60,291 | -1.30(-1.86%) |
Sep 12, 2016 | 68.91 | 70.15 | 68.91 | 70.15 | 56,350 | +0.90(+1.30%) |
Sep 09, 2016 | 70.73 | 70.87 | 69.19 | 69.25 | 81,329 | -2.19(-3.07%) |
Sep 08, 2016 | 71.23 | 71.48 | 71.07 | 71.45 | 29,723 | +0.10(+0.14%) |
Sep 07, 2016 | 70.72 | 71.34 | 70.72 | 71.34 | 18,942 | +0.71(+1.00%) |
Sep 06, 2016 | 70.55 | 70.70 | 70.32 | 70.64 | 36,039 | +0.18(+0.26%) |
Sep 02, 2016 | 69.98 | 70.45 | 70.45 | 70.45 | 39,569 | +0.73(+1.05%) |