Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.46 | 73.37 | 70.64 | 71.72 | 1,101,019 | -2.97(-3.98%) |
Nov 29, 2016 | 75.71 | 76.01 | 74.62 | 74.69 | 355,191 | -0.88(-1.16%) |
Nov 28, 2016 | 77.41 | 77.68 | 75.32 | 75.57 | 375,944 | -1.73(-2.24%) |
Nov 25, 2016 | 77.73 | 77.73 | 77.18 | 77.30 | 68,199 | -0.14(-0.18%) |
Nov 23, 2016 | 77.44 | 77.44 | 77.44 | 0 | +0.21(+0.27%) | |
Nov 22, 2016 | 77.26 | 77.47 | 76.48 | 77.23 | 254,044 | +0.34(+0.44%) |
Nov 21, 2016 | 76.78 | 77.33 | 76.27 | 76.89 | 387,072 | +0.40(+0.52%) |
Nov 18, 2016 | 75.93 | 76.94 | 75.31 | 76.49 | 471,527 | +0.44(+0.58%) |
Nov 17, 2016 | 76.33 | 76.56 | 75.70 | 76.05 | 454,473 | -0.10(-0.13%) |
Nov 16, 2016 | 75.33 | 76.21 | 74.69 | 76.15 | 388,535 | +0.81(+1.08%) |
Nov 15, 2016 | 73.77 | 75.85 | 73.23 | 75.34 | 460,745 | +1.66(+2.25%) |
Nov 14, 2016 | 75.28 | 75.94 | 73.48 | 73.68 | 404,223 | -1.50(-2.00%) |
Nov 11, 2016 | 74.51 | 75.51 | 74.21 | 75.18 | 281,847 | +0.56(+0.75%) |
Nov 10, 2016 | 78.12 | 78.12 | 74.39 | 74.62 | 1,138,177 | -2.77(-3.58%) |
Nov 09, 2016 | 78.53 | 78.55 | 76.61 | 77.39 | 620,793 | -1.37(-1.74%) |
Nov 08, 2016 | 79.50 | 79.50 | 78.58 | 78.76 | 270,174 | -0.76(-0.96%) |
Nov 07, 2016 | 78.89 | 79.97 | 78.89 | 79.52 | 258,534 | +1.39(+1.78%) |
Nov 04, 2016 | 78.00 | 78.95 | 77.47 | 78.13 | 278,228 | -0.05(-0.06%) |
Nov 03, 2016 | 78.42 | 79.11 | 78.08 | 78.18 | 209,758 | -0.08(-0.10%) |
Nov 02, 2016 | 79.26 | 79.73 | 78.11 | 78.26 | 341,927 | -0.85(-1.07%) |
Nov 01, 2016 | 79.50 | 79.80 | 79.02 | 79.11 | 420,411 | -0.44(-0.55%) |
Oct 31, 2016 | 79.96 | 80.05 | 79.34 | 79.55 | 227,407 | -0.43(-0.54%) |
Oct 28, 2016 | 80.07 | 80.90 | 79.34 | 79.98 | 313,847 | -0.02(-0.02%) |
Oct 27, 2016 | 81.06 | 81.13 | 79.81 | 80.00 | 681,402 | -0.75(-0.93%) |
Oct 26, 2016 | 81.34 | 82.20 | 80.30 | 80.75 | 424,737 | -0.72(-0.88%) |
Oct 25, 2016 | 81.81 | 81.81 | 80.90 | 81.47 | 378,252 | -0.03(-0.04%) |
Oct 24, 2016 | 82.26 | 83.49 | 81.47 | 81.50 | 402,644 | +0.61(+0.75%) |
Oct 21, 2016 | 79.84 | 80.97 | 76.74 | 80.89 | 1,344,650 | -1.47(-1.78%) |
Oct 20, 2016 | 84.43 | 84.43 | 81.72 | 82.36 | 529,614 | -2.15(-2.54%) |
Oct 19, 2016 | 83.12 | 84.75 | 82.60 | 84.51 | 529,194 | +1.67(+2.02%) |
Oct 18, 2016 | 84.14 | 84.16 | 82.77 | 82.84 | 253,736 | -0.69(-0.83%) |
Oct 17, 2016 | 83.02 | 84.12 | 82.95 | 83.53 | 272,782 | +0.40(+0.48%) |
Oct 14, 2016 | 83.19 | 84.81 | 83.09 | 83.13 | 406,761 | +0.04(+0.05%) |
Oct 13, 2016 | 83.03 | 83.34 | 82.26 | 83.09 | 372,306 | -0.74(-0.88%) |
Oct 12, 2016 | 83.88 | 84.36 | 82.11 | 83.83 | 508,091 | +0.17(+0.20%) |
Oct 11, 2016 | 82.50 | 83.73 | 82.16 | 83.66 | 410,684 | +0.92(+1.11%) |
Oct 10, 2016 | 82.92 | 83.93 | 82.70 | 82.74 | 244,885 | -0.01(-0.01%) |
Oct 07, 2016 | 83.24 | 83.89 | 82.25 | 82.75 | 462,426 | -0.72(-0.86%) |
Oct 06, 2016 | 83.31 | 83.94 | 82.00 | 83.47 | 210,120 | -0.15(-0.18%) |
Oct 05, 2016 | 82.81 | 84.43 | 82.67 | 83.62 | 568,694 | +1.29(+1.57%) |
Oct 04, 2016 | 83.11 | 83.44 | 81.90 | 82.33 | 344,325 | -0.40(-0.48%) |
Oct 03, 2016 | 81.53 | 82.87 | 81.51 | 82.73 | 257,770 | +0.90(+1.10%) |
Sep 30, 2016 | 81.35 | 82.12 | 80.86 | 81.83 | 318,503 | +0.58(+0.71%) |
Sep 29, 2016 | 81.84 | 82.20 | 81.11 | 81.25 | 243,954 | -0.67(-0.82%) |
Sep 28, 2016 | 81.25 | 82.10 | 81.00 | 81.92 | 201,322 | +0.67(+0.82%) |
Sep 27, 2016 | 80.59 | 81.55 | 80.27 | 81.25 | 185,923 | +0.40(+0.49%) |
Sep 26, 2016 | 80.64 | 81.36 | 79.51 | 80.85 | 150,712 | -0.12(-0.15%) |
Sep 23, 2016 | 81.57 | 81.98 | 80.85 | 80.97 | 185,460 | -0.96(-1.17%) |
Sep 22, 2016 | 81.60 | 82.18 | 81.06 | 81.93 | 254,483 | +0.78(+0.96%) |
Sep 21, 2016 | 79.83 | 81.23 | 79.77 | 81.15 | 259,307 | +1.40(+1.76%) |
Sep 20, 2016 | 78.77 | 80.08 | 78.46 | 79.75 | 460,219 | +1.23(+1.57%) |
Sep 19, 2016 | 78.41 | 79.00 | 78.09 | 78.52 | 188,502 | +0.31(+0.40%) |
Sep 16, 2016 | 78.76 | 78.90 | 78.09 | 78.21 | 322,986 | -0.75(-0.95%) |
Sep 15, 2016 | 77.39 | 79.07 | 77.04 | 78.96 | 211,651 | +1.56(+2.02%) |
Sep 14, 2016 | 77.76 | 77.85 | 77.03 | 77.40 | 246,825 | -0.14(-0.18%) |
Sep 13, 2016 | 78.21 | 78.62 | 77.43 | 77.54 | 276,844 | -1.41(-1.79%) |
Sep 12, 2016 | 77.71 | 79.10 | 77.15 | 78.95 | 338,729 | +0.79(+1.01%) |
Sep 09, 2016 | 78.78 | 79.50 | 78.08 | 78.16 | 368,809 | -1.21(-1.52%) |
Sep 08, 2016 | 78.93 | 79.43 | 78.59 | 79.37 | 233,783 | +0.12(+0.15%) |
Sep 07, 2016 | 78.59 | 79.25 | 78.41 | 79.25 | 173,372 | +0.46(+0.58%) |
Sep 06, 2016 | 78.74 | 78.96 | 78.40 | 78.79 | 157,154 | -0.02(-0.03%) |
Sep 02, 2016 | 78.14 | 78.81 | 78.81 | 78.81 | 163,400 | +0.90(+1.16%) |