Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.69 | 72.32 | 70.20 | 72.24 | 219,145 | +0.90(+1.26%) |
Nov 29, 2016 | 72.20 | 72.52 | 71.19 | 71.34 | 117,137 | -0.59(-0.82%) |
Nov 28, 2016 | 72.01 | 72.45 | 71.79 | 71.93 | 114,786 | -0.34(-0.47%) |
Nov 25, 2016 | 71.73 | 72.36 | 71.39 | 72.27 | 31,277 | +0.77(+1.08%) |
Nov 23, 2016 | 71.50 | 71.50 | 71.50 | 0 | -0.23(-0.32%) | |
Nov 22, 2016 | 69.99 | 72.02 | 69.14 | 71.73 | 131,142 | +1.97(+2.82%) |
Nov 21, 2016 | 68.83 | 69.82 | 68.25 | 69.76 | 102,337 | +0.91(+1.32%) |
Nov 18, 2016 | 68.83 | 68.95 | 68.01 | 68.85 | 147,292 | -0.12(-0.17%) |
Nov 17, 2016 | 69.55 | 69.64 | 68.77 | 68.97 | 157,235 | -0.40(-0.58%) |
Nov 16, 2016 | 69.48 | 70.51 | 69.34 | 69.37 | 340,694 | -0.11(-0.16%) |
Nov 15, 2016 | 66.79 | 70.00 | 65.40 | 69.48 | 194,688 | +2.83(+4.25%) |
Nov 14, 2016 | 67.22 | 67.58 | 66.02 | 66.65 | 204,701 | +0.01(+0.02%) |
Nov 11, 2016 | 65.42 | 67.08 | 63.20 | 66.64 | 185,683 | +1.31(+2.01%) |
Nov 10, 2016 | 63.75 | 65.86 | 63.57 | 65.33 | 163,655 | +1.64(+2.57%) |
Nov 09, 2016 | 63.01 | 63.80 | 62.92 | 63.69 | 258,907 | +0.12(+0.19%) |
Nov 08, 2016 | 63.56 | 63.75 | 63.24 | 63.57 | 143,804 | -0.07(-0.11%) |
Nov 07, 2016 | 63.75 | 63.75 | 63.03 | 63.64 | 121,885 | +0.86(+1.37%) |
Nov 04, 2016 | 62.82 | 63.75 | 62.42 | 62.78 | 98,678 | +0.26(+0.42%) |
Nov 03, 2016 | 62.31 | 63.65 | 61.78 | 62.52 | 174,477 | +0.26(+0.42%) |
Nov 02, 2016 | 62.35 | 63.40 | 62.12 | 62.26 | 107,157 | -0.01(-0.02%) |
Nov 01, 2016 | 64.13 | 64.13 | 61.81 | 62.27 | 124,365 | -1.97(-3.07%) |
Oct 31, 2016 | 62.67 | 64.38 | 62.16 | 64.24 | 181,692 | +1.87(+3.00%) |
Oct 28, 2016 | 62.15 | 63.06 | 61.74 | 62.37 | 133,044 | +0.03(+0.05%) |
Oct 27, 2016 | 63.85 | 63.85 | 62.15 | 62.34 | 123,760 | -1.57(-2.46%) |
Oct 26, 2016 | 63.16 | 64.03 | 62.15 | 63.91 | 182,868 | +0.95(+1.51%) |
Oct 25, 2016 | 62.80 | 63.15 | 62.37 | 62.96 | 106,065 | +0.54(+0.87%) |
Oct 24, 2016 | 60.52 | 63.06 | 60.03 | 62.42 | 167,360 | +1.39(+2.28%) |
Oct 21, 2016 | 61.61 | 61.63 | 60.84 | 61.03 | 145,552 | -0.96(-1.55%) |
Oct 20, 2016 | 61.99 | 62.41 | 61.59 | 61.99 | 97,686 | -0.32(-0.51%) |
Oct 19, 2016 | 62.65 | 62.74 | 61.85 | 62.31 | 96,774 | -0.53(-0.84%) |
Oct 18, 2016 | 63.27 | 63.45 | 62.29 | 62.84 | 66,120 | -0.08(-0.13%) |
Oct 17, 2016 | 62.50 | 63.09 | 62.38 | 62.92 | 69,668 | +0.42(+0.67%) |
Oct 14, 2016 | 62.95 | 63.36 | 61.43 | 62.50 | 84,747 | -0.39(-0.62%) |
Oct 13, 2016 | 62.92 | 63.35 | 62.48 | 62.89 | 176,459 | -0.34(-0.54%) |
Oct 12, 2016 | 62.69 | 63.62 | 62.53 | 63.23 | 78,294 | +0.60(+0.96%) |
Oct 11, 2016 | 63.50 | 63.50 | 62.44 | 62.63 | 87,869 | -0.89(-1.40%) |
Oct 10, 2016 | 62.80 | 63.88 | 62.80 | 63.52 | 95,552 | +0.28(+0.44%) |
Oct 07, 2016 | 63.82 | 63.83 | 63.20 | 63.24 | 73,607 | -0.36(-0.57%) |
Oct 06, 2016 | 63.64 | 63.73 | 62.74 | 63.60 | 69,649 | -0.33(-0.52%) |
Oct 05, 2016 | 64.20 | 66.43 | 63.53 | 63.93 | 142,524 | +0.08(+0.13%) |
Oct 04, 2016 | 63.61 | 64.39 | 63.57 | 63.85 | 161,809 | +0.22(+0.35%) |
Oct 03, 2016 | 63.67 | 64.19 | 63.17 | 63.63 | 208,784 | -0.27(-0.42%) |
Sep 30, 2016 | 64.32 | 64.50 | 63.78 | 63.90 | 386,429 | +0.05(+0.08%) |
Sep 29, 2016 | 64.85 | 65.37 | 63.84 | 63.85 | 119,370 | -1.05(-1.62%) |
Sep 28, 2016 | 65.11 | 65.22 | 64.72 | 64.90 | 153,941 | +0.05(+0.08%) |
Sep 27, 2016 | 65.35 | 65.43 | 63.75 | 64.85 | 131,518 | -0.33(-0.51%) |
Sep 26, 2016 | 66.18 | 66.24 | 65.14 | 65.18 | 98,379 | -1.31(-1.97%) |
Sep 23, 2016 | 66.80 | 66.91 | 66.11 | 66.49 | 75,977 | -0.79(-1.17%) |
Sep 22, 2016 | 65.56 | 67.30 | 65.51 | 67.28 | 148,832 | +1.96(+3.00%) |
Sep 21, 2016 | 65.15 | 65.83 | 64.84 | 65.32 | 123,671 | +0.31(+0.48%) |
Sep 20, 2016 | 64.36 | 65.30 | 63.48 | 65.01 | 177,917 | +1.13(+1.77%) |
Sep 19, 2016 | 63.81 | 64.41 | 63.34 | 63.88 | 69,537 | +0.37(+0.58%) |
Sep 16, 2016 | 64.11 | 64.13 | 62.80 | 63.51 | 209,817 | -0.44(-0.69%) |
Sep 15, 2016 | 62.47 | 64.00 | 62.27 | 63.95 | 117,479 | +1.34(+2.14%) |
Sep 14, 2016 | 62.34 | 63.06 | 61.80 | 62.61 | 116,819 | +0.46(+0.74%) |
Sep 13, 2016 | 62.05 | 62.43 | 61.34 | 62.15 | 121,757 | -0.23(-0.37%) |
Sep 12, 2016 | 61.68 | 62.54 | 61.35 | 62.38 | 142,467 | +0.52(+0.84%) |
Sep 09, 2016 | 62.78 | 62.88 | 61.86 | 61.86 | 118,079 | -1.22(-1.93%) |
Sep 08, 2016 | 64.40 | 64.40 | 62.93 | 63.08 | 108,662 | -1.29(-2.00%) |
Sep 07, 2016 | 64.14 | 64.42 | 63.72 | 64.37 | 111,539 | +0.37(+0.58%) |
Sep 06, 2016 | 64.06 | 64.27 | 63.35 | 64.00 | 81,350 | -0.09(-0.14%) |
Sep 02, 2016 | 63.33 | 64.09 | 64.09 | 64.09 | 92,300 | +0.88(+1.39%) |