Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 77.71 | 79.69 | 77.49 | 79.08 | 738,990 | +4.31(+5.77%) |
Nov 29, 2016 | 74.24 | 75.20 | 74.02 | 74.76 | 297,186 | -1.04(-1.37%) |
Nov 28, 2016 | 77.31 | 77.31 | 75.69 | 75.81 | 291,928 | -1.19(-1.54%) |
Nov 25, 2016 | 77.08 | 77.16 | 76.57 | 76.99 | 113,766 | -0.41(-0.52%) |
Nov 23, 2016 | 77.40 | 77.40 | 77.40 | 0 | +0.37(+0.48%) | |
Nov 22, 2016 | 77.22 | 77.46 | 76.11 | 77.03 | 401,491 | -0.02(-0.03%) |
Nov 21, 2016 | 76.30 | 77.08 | 76.27 | 77.05 | 781,444 | +1.82(+2.41%) |
Nov 18, 2016 | 75.26 | 75.57 | 74.79 | 75.24 | 232,928 | +0.37(+0.49%) |
Nov 17, 2016 | 75.90 | 76.44 | 74.66 | 74.87 | 269,337 | -0.42(-0.56%) |
Nov 16, 2016 | 75.69 | 76.14 | 75.08 | 75.29 | 270,443 | -0.54(-0.72%) |
Nov 15, 2016 | 74.46 | 75.88 | 74.36 | 75.84 | 360,443 | +2.10(+2.85%) |
Nov 14, 2016 | 73.25 | 73.77 | 72.63 | 73.74 | 241,124 | +0.40(+0.54%) |
Nov 11, 2016 | 74.22 | 74.22 | 72.68 | 73.34 | 399,374 | -1.15(-1.54%) |
Nov 10, 2016 | 74.29 | 75.13 | 73.99 | 74.49 | 508,757 | +0.21(+0.28%) |
Nov 09, 2016 | 71.82 | 74.72 | 71.82 | 74.28 | 521,508 | +1.46(+2.00%) |
Nov 08, 2016 | 72.36 | 73.27 | 72.23 | 72.83 | 300,811 | +0.15(+0.20%) |
Nov 07, 2016 | 72.23 | 72.70 | 72.06 | 72.68 | 286,754 | +1.53(+2.15%) |
Nov 04, 2016 | 71.26 | 71.85 | 70.67 | 71.15 | 276,781 | -0.36(-0.50%) |
Nov 03, 2016 | 71.37 | 71.78 | 70.92 | 71.51 | 245,762 | +0.25(+0.35%) |
Nov 02, 2016 | 71.46 | 71.63 | 70.38 | 71.26 | 464,714 | -0.84(-1.17%) |
Nov 01, 2016 | 72.44 | 72.81 | 71.28 | 72.10 | 306,504 | +0.05(+0.07%) |
Oct 31, 2016 | 72.75 | 72.99 | 71.92 | 72.04 | 193,501 | -0.91(-1.25%) |
Oct 28, 2016 | 73.33 | 74.21 | 72.60 | 72.96 | 270,982 | -0.53(-0.72%) |
Oct 27, 2016 | 74.08 | 74.16 | 73.45 | 73.48 | 177,659 | -0.25(-0.34%) |
Oct 26, 2016 | 72.93 | 74.08 | 72.83 | 73.74 | 310,344 | +0.11(+0.15%) |
Oct 25, 2016 | 74.00 | 74.90 | 73.58 | 73.63 | 126,831 | -0.57(-0.76%) |
Oct 24, 2016 | 74.52 | 74.69 | 73.37 | 74.20 | 184,721 | -0.27(-0.36%) |
Oct 21, 2016 | 74.38 | 74.58 | 73.99 | 74.47 | 169,960 | -0.47(-0.62%) |
Oct 20, 2016 | 74.66 | 75.19 | 74.14 | 74.93 | 287,759 | -0.07(-0.09%) |
Oct 19, 2016 | 74.42 | 75.57 | 74.42 | 75.00 | 227,960 | +1.06(+1.44%) |
Oct 18, 2016 | 74.40 | 74.55 | 73.65 | 73.94 | 138,959 | +0.26(+0.35%) |
Oct 17, 2016 | 73.88 | 74.28 | 73.31 | 73.68 | 173,089 | -0.40(-0.54%) |
Oct 14, 2016 | 74.85 | 75.10 | 73.97 | 74.07 | 207,903 | -0.39(-0.52%) |
Oct 13, 2016 | 74.28 | 74.80 | 73.49 | 74.47 | 231,594 | -0.41(-0.55%) |
Oct 12, 2016 | 74.96 | 75.18 | 74.30 | 74.88 | 213,777 | -0.38(-0.51%) |
Oct 11, 2016 | 75.90 | 75.97 | 74.86 | 75.26 | 207,425 | -0.89(-1.17%) |
Oct 10, 2016 | 74.87 | 76.45 | 75.54 | 76.15 | 193,603 | +1.28(+1.71%) |
Oct 07, 2016 | 75.33 | 75.63 | 74.67 | 74.87 | 224,965 | -0.44(-0.58%) |
Oct 06, 2016 | 75.41 | 75.70 | 74.66 | 75.31 | 190,340 | +0.15(+0.20%) |
Oct 05, 2016 | 74.72 | 75.49 | 74.72 | 75.15 | 355,528 | +1.17(+1.58%) |
Oct 04, 2016 | 74.86 | 75.05 | 73.70 | 73.98 | 276,401 | -0.70(-0.94%) |
Oct 03, 2016 | 74.84 | 74.92 | 74.13 | 74.69 | 367,807 | -0.13(-0.17%) |
Sep 30, 2016 | 74.21 | 75.20 | 73.83 | 74.82 | 481,621 | +1.02(+1.38%) |
Sep 29, 2016 | 73.74 | 74.60 | 73.11 | 73.80 | 512,689 | +0.07(+0.09%) |
Sep 28, 2016 | 70.74 | 73.82 | 70.34 | 73.73 | 596,127 | +3.22(+4.56%) |
Sep 27, 2016 | 70.46 | 70.64 | 69.71 | 70.51 | 396,026 | -0.46(-0.65%) |
Sep 26, 2016 | 71.76 | 71.94 | 70.92 | 70.97 | 321,766 | -0.26(-0.37%) |
Sep 23, 2016 | 71.92 | 72.62 | 70.90 | 71.23 | 298,611 | -1.13(-1.57%) |
Sep 22, 2016 | 72.86 | 73.18 | 72.27 | 72.37 | 399,533 | +0.28(+0.39%) |
Sep 21, 2016 | 71.04 | 72.12 | 70.99 | 72.08 | 459,808 | +1.61(+2.28%) |
Sep 20, 2016 | 71.08 | 71.42 | 70.44 | 70.47 | 861,923 | -0.62(-0.87%) |
Sep 19, 2016 | 71.77 | 71.88 | 71.07 | 71.09 | 305,878 | -0.04(-0.05%) |
Sep 16, 2016 | 70.76 | 71.37 | 70.65 | 71.13 | 264,710 | -0.57(-0.80%) |
Sep 15, 2016 | 71.03 | 72.17 | 71.03 | 71.70 | 229,764 | +0.81(+1.15%) |
Sep 14, 2016 | 71.59 | 72.44 | 70.68 | 70.89 | 318,408 | -0.91(-1.26%) |
Sep 13, 2016 | 73.13 | 73.13 | 71.55 | 71.79 | 349,539 | -2.21(-2.99%) |
Sep 12, 2016 | 72.85 | 74.29 | 72.65 | 74.01 | 248,804 | +0.65(+0.89%) |
Sep 09, 2016 | 74.88 | 74.96 | 73.35 | 73.35 | 197,123 | -2.25(-2.98%) |
Sep 08, 2016 | 74.67 | 75.73 | 74.34 | 75.61 | 406,419 | +1.33(+1.79%) |
Sep 07, 2016 | 74.25 | 74.44 | 73.86 | 74.27 | 200,391 | +0.28(+0.38%) |
Sep 06, 2016 | 73.10 | 74.04 | 73.06 | 73.99 | 222,740 | +1.14(+1.57%) |
Sep 02, 2016 | 72.61 | 72.85 | 72.85 | 72.85 | 226,457 | +0.77(+1.07%) |