Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 77.62 | 77.87 | 74.87 | 75.64 | 618,111 | -1.26(-1.64%) |
Nov 29, 2016 | 75.86 | 77.17 | 75.86 | 76.90 | 503,018 | +0.70(+0.92%) |
Nov 28, 2016 | 76.82 | 77.55 | 75.42 | 76.20 | 596,688 | -0.29(-0.38%) |
Nov 25, 2016 | 76.08 | 76.68 | 75.93 | 76.49 | 210,905 | +0.40(+0.53%) |
Nov 23, 2016 | 76.09 | 76.09 | 76.09 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 76.26 | 76.87 | 75.22 | 76.06 | 387,674 | -0.35(-0.46%) |
Nov 21, 2016 | 76.56 | 76.87 | 75.89 | 76.41 | 336,285 | +0.20(+0.26%) |
Nov 18, 2016 | 77.15 | 77.38 | 75.60 | 76.21 | 385,967 | -1.01(-1.31%) |
Nov 17, 2016 | 77.06 | 78.17 | 76.21 | 77.22 | 551,089 | +0.16(+0.21%) |
Nov 16, 2016 | 79.76 | 80.13 | 76.94 | 77.06 | 663,291 | -2.93(-3.66%) |
Nov 15, 2016 | 80.54 | 80.54 | 79.71 | 79.99 | 309,003 | -0.84(-1.04%) |
Nov 14, 2016 | 80.20 | 80.99 | 79.72 | 80.83 | 497,631 | +0.64(+0.80%) |
Nov 11, 2016 | 82.46 | 82.68 | 80.01 | 80.19 | 504,804 | -2.05(-2.49%) |
Nov 10, 2016 | 82.50 | 82.96 | 80.84 | 82.24 | 762,521 | -0.03(-0.04%) |
Nov 09, 2016 | 78.56 | 83.00 | 78.54 | 82.27 | 974,637 | +4.30(+5.51%) |
Nov 08, 2016 | 76.49 | 78.09 | 75.93 | 77.97 | 608,851 | +1.32(+1.72%) |
Nov 07, 2016 | 76.30 | 77.37 | 76.12 | 76.65 | 757,444 | +0.20(+0.26%) |
Nov 04, 2016 | 77.08 | 78.10 | 76.31 | 76.45 | 557,829 | -0.23(-0.30%) |
Nov 03, 2016 | 76.64 | 77.61 | 76.61 | 76.68 | 470,639 | -0.13(-0.17%) |
Nov 02, 2016 | 77.64 | 78.26 | 76.25 | 76.81 | 553,129 | -0.59(-0.76%) |
Nov 01, 2016 | 79.00 | 79.04 | 75.89 | 77.40 | 1,238,289 | -2.88(-3.59%) |
Oct 31, 2016 | 81.13 | 81.68 | 80.19 | 80.28 | 491,472 | -0.04(-0.05%) |
Oct 28, 2016 | 80.02 | 81.42 | 78.52 | 80.32 | 425,020 | -0.16(-0.20%) |
Oct 27, 2016 | 80.68 | 81.16 | 79.95 | 80.48 | 403,905 | -0.94(-1.15%) |
Oct 26, 2016 | 82.25 | 83.51 | 81.36 | 81.42 | 406,399 | -1.62(-1.95%) |
Oct 25, 2016 | 83.97 | 84.87 | 82.56 | 83.04 | 423,721 | -2.00(-2.35%) |
Oct 24, 2016 | 85.15 | 85.74 | 84.46 | 85.04 | 592,438 | +0.50(+0.59%) |
Oct 21, 2016 | 84.63 | 85.09 | 82.66 | 84.54 | 963,127 | -0.19(-0.22%) |
Oct 20, 2016 | 79.95 | 84.90 | 79.41 | 84.73 | 1,150,934 | +6.28(+8.01%) |
Oct 19, 2016 | 78.83 | 78.85 | 77.91 | 78.45 | 467,667 | -0.49(-0.62%) |
Oct 18, 2016 | 78.30 | 79.73 | 78.22 | 78.94 | 478,270 | +1.64(+2.12%) |
Oct 17, 2016 | 77.11 | 77.76 | 76.87 | 77.30 | 236,329 | +0.24(+0.31%) |
Oct 14, 2016 | 78.65 | 78.84 | 76.53 | 77.06 | 403,733 | +0.02(+0.03%) |
Oct 13, 2016 | 76.09 | 77.66 | 76.09 | 77.04 | 332,574 | +0.40(+0.52%) |
Oct 12, 2016 | 77.12 | 77.77 | 76.50 | 76.64 | 286,274 | -0.76(-0.98%) |
Oct 11, 2016 | 79.20 | 79.43 | 76.99 | 77.40 | 785,785 | -1.62(-2.05%) |
Oct 10, 2016 | 78.49 | 79.80 | 78.26 | 79.02 | 226,614 | +0.05(+0.06%) |
Oct 07, 2016 | 77.90 | 79.08 | 77.59 | 78.97 | 298,136 | +0.91(+1.17%) |
Oct 06, 2016 | 77.46 | 78.14 | 76.40 | 78.06 | 349,669 | +0.58(+0.75%) |
Oct 05, 2016 | 76.73 | 78.00 | 76.51 | 77.48 | 318,928 | +0.91(+1.19%) |
Oct 04, 2016 | 76.99 | 77.58 | 76.43 | 76.57 | 397,099 | -0.01(-0.01%) |
Oct 03, 2016 | 77.49 | 77.58 | 76.48 | 76.58 | 312,479 | -0.79(-1.02%) |
Sep 30, 2016 | 76.49 | 77.71 | 76.19 | 77.37 | 402,480 | +1.25(+1.64%) |
Sep 29, 2016 | 77.40 | 77.84 | 75.72 | 76.12 | 380,098 | -1.16(-1.50%) |
Sep 28, 2016 | 77.25 | 77.49 | 77.01 | 77.28 | 302,244 | -0.01(-0.01%) |
Sep 27, 2016 | 75.88 | 77.40 | 75.60 | 77.29 | 279,608 | +1.30(+1.71%) |
Sep 26, 2016 | 76.56 | 76.63 | 75.19 | 75.99 | 244,369 | -0.49(-0.64%) |
Sep 23, 2016 | 75.89 | 77.02 | 74.93 | 76.48 | 331,137 | +0.00(+0.00%) |
Sep 22, 2016 | 76.00 | 76.73 | 75.30 | 76.48 | 696,493 | +0.59(+0.78%) |
Sep 21, 2016 | 76.25 | 76.68 | 74.76 | 75.89 | 365,439 | -0.29(-0.38%) |
Sep 20, 2016 | 75.39 | 76.48 | 75.35 | 76.18 | 236,337 | +0.97(+1.29%) |
Sep 19, 2016 | 75.67 | 77.00 | 75.17 | 75.21 | 494,730 | -0.48(-0.63%) |
Sep 16, 2016 | 76.26 | 76.29 | 74.88 | 75.69 | 406,447 | -0.91(-1.19%) |
Sep 15, 2016 | 76.08 | 76.93 | 74.92 | 76.60 | 220,535 | +0.27(+0.35%) |
Sep 14, 2016 | 75.76 | 76.59 | 75.36 | 76.33 | 248,073 | +0.46(+0.61%) |
Sep 13, 2016 | 76.12 | 76.59 | 74.80 | 75.87 | 139,978 | -0.86(-1.12%) |
Sep 12, 2016 | 75.00 | 76.81 | 74.37 | 76.73 | 258,412 | +1.59(+2.12%) |
Sep 09, 2016 | 75.90 | 76.09 | 74.26 | 75.14 | 261,253 | -1.28(-1.67%) |
Sep 08, 2016 | 76.29 | 76.78 | 75.99 | 76.42 | 307,271 | -0.16(-0.21%) |
Sep 07, 2016 | 75.59 | 76.68 | 75.23 | 76.58 | 369,959 | +1.45(+1.93%) |
Sep 06, 2016 | 77.03 | 78.47 | 75.03 | 75.13 | 430,201 | -2.01(-2.61%) |
Sep 02, 2016 | 76.93 | 77.14 | 77.14 | 77.14 | 347,500 | +0.29(+0.38%) |