Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 70.43 | 70.55 | 69.00 | 69.25 | 1,065,364 | +0.95(+1.39%) |
Nov 29, 2016 | 67.66 | 68.70 | 67.39 | 68.30 | 710,574 | -0.25(-0.36%) |
Nov 28, 2016 | 69.77 | 69.85 | 68.01 | 68.55 | 681,294 | -0.89(-1.28%) |
Nov 25, 2016 | 69.25 | 69.58 | 68.80 | 69.44 | 190,640 | +0.18(+0.26%) |
Nov 23, 2016 | 69.26 | 69.26 | 69.26 | 0 | +0.33(+0.48%) | |
Nov 22, 2016 | 68.90 | 69.50 | 68.42 | 68.93 | 621,825 | +0.15(+0.22%) |
Nov 21, 2016 | 68.20 | 68.90 | 67.83 | 68.78 | 820,274 | +1.32(+1.96%) |
Nov 18, 2016 | 67.60 | 67.76 | 66.96 | 67.46 | 506,208 | +0.05(+0.07%) |
Nov 17, 2016 | 67.65 | 68.00 | 66.93 | 67.41 | 413,327 | +0.36(+0.54%) |
Nov 16, 2016 | 67.96 | 68.10 | 66.67 | 67.05 | 566,335 | -0.90(-1.32%) |
Nov 15, 2016 | 67.69 | 68.32 | 67.47 | 67.95 | 834,033 | +0.97(+1.45%) |
Nov 14, 2016 | 65.45 | 67.19 | 65.14 | 66.98 | 871,064 | +1.81(+2.78%) |
Nov 11, 2016 | 66.98 | 67.04 | 64.96 | 65.17 | 769,663 | -2.09(-3.11%) |
Nov 10, 2016 | 66.95 | 67.78 | 66.70 | 67.26 | 588,918 | +0.60(+0.90%) |
Nov 09, 2016 | 65.99 | 67.09 | 65.85 | 66.66 | 606,608 | +0.26(+0.39%) |
Nov 08, 2016 | 65.97 | 66.89 | 65.79 | 66.40 | 503,322 | +0.61(+0.93%) |
Nov 07, 2016 | 65.98 | 66.60 | 65.62 | 65.79 | 638,683 | -0.09(-0.14%) |
Nov 04, 2016 | 66.09 | 66.94 | 65.88 | 65.88 | 615,373 | -0.55(-0.83%) |
Nov 03, 2016 | 66.30 | 66.92 | 66.00 | 66.43 | 553,231 | +0.06(+0.09%) |
Nov 02, 2016 | 66.50 | 66.91 | 64.25 | 66.37 | 1,395,769 | -0.21(-0.32%) |
Nov 01, 2016 | 67.23 | 67.80 | 66.22 | 66.58 | 1,027,889 | -0.65(-0.97%) |
Oct 31, 2016 | 67.72 | 67.72 | 66.25 | 67.23 | 737,330 | -0.18(-0.27%) |
Oct 28, 2016 | 67.80 | 68.66 | 67.33 | 67.41 | 366,053 | -0.78(-1.14%) |
Oct 27, 2016 | 68.51 | 68.87 | 67.61 | 68.19 | 357,599 | -1.02(-1.47%) |
Oct 26, 2016 | 68.95 | 69.37 | 68.63 | 69.21 | 391,912 | +0.23(+0.33%) |
Oct 25, 2016 | 69.88 | 69.96 | 68.86 | 68.98 | 713,237 | -0.86(-1.23%) |
Oct 24, 2016 | 70.34 | 70.75 | 69.47 | 69.84 | 769,538 | -0.57(-0.81%) |
Oct 21, 2016 | 70.87 | 70.87 | 69.89 | 70.41 | 579,864 | -0.51(-0.72%) |
Oct 20, 2016 | 71.18 | 71.62 | 70.26 | 70.92 | 870,366 | -0.80(-1.12%) |
Oct 19, 2016 | 71.57 | 72.12 | 71.26 | 71.72 | 1,452,144 | +0.24(+0.34%) |
Oct 18, 2016 | 71.52 | 71.70 | 71.15 | 71.48 | 407,051 | +0.08(+0.11%) |
Oct 17, 2016 | 71.26 | 71.76 | 70.80 | 71.40 | 424,299 | +0.10(+0.14%) |
Oct 14, 2016 | 71.57 | 71.73 | 70.60 | 71.30 | 495,957 | +0.06(+0.08%) |
Oct 13, 2016 | 70.40 | 71.34 | 69.81 | 71.24 | 420,546 | +0.62(+0.88%) |
Oct 12, 2016 | 69.89 | 70.62 | 69.55 | 70.62 | 733,621 | +0.77(+1.10%) |
Oct 11, 2016 | 69.82 | 69.88 | 68.96 | 69.85 | 550,857 | -0.23(-0.33%) |
Oct 10, 2016 | 69.73 | 70.37 | 69.73 | 70.08 | 311,241 | +0.69(+0.99%) |
Oct 07, 2016 | 69.30 | 69.73 | 68.84 | 69.39 | 1,165,861 | +0.16(+0.23%) |
Oct 06, 2016 | 69.53 | 69.71 | 68.74 | 69.23 | 324,625 | -0.19(-0.27%) |
Oct 05, 2016 | 70.04 | 70.11 | 69.13 | 69.42 | 456,842 | -0.30(-0.43%) |
Oct 04, 2016 | 70.00 | 70.22 | 69.05 | 69.72 | 394,310 | -0.47(-0.67%) |
Oct 03, 2016 | 70.60 | 70.99 | 69.31 | 70.19 | 495,439 | -0.55(-0.78%) |
Sep 30, 2016 | 70.28 | 70.81 | 69.86 | 70.74 | 697,150 | +0.50(+0.71%) |
Sep 29, 2016 | 70.86 | 71.46 | 69.95 | 70.24 | 479,690 | -0.88(-1.24%) |
Sep 28, 2016 | 70.46 | 71.18 | 69.40 | 71.12 | 517,414 | +1.20(+1.72%) |
Sep 27, 2016 | 69.37 | 70.47 | 69.07 | 69.92 | 347,331 | -0.06(-0.09%) |
Sep 26, 2016 | 70.21 | 70.48 | 69.60 | 69.98 | 324,506 | -0.21(-0.30%) |
Sep 23, 2016 | 69.87 | 70.69 | 69.75 | 70.19 | 453,954 | -0.07(-0.10%) |
Sep 22, 2016 | 69.80 | 70.39 | 69.41 | 70.26 | 568,849 | +1.08(+1.56%) |
Sep 21, 2016 | 68.01 | 69.30 | 67.73 | 69.18 | 525,196 | +1.41(+2.08%) |
Sep 20, 2016 | 68.32 | 68.85 | 67.62 | 67.77 | 401,038 | -0.76(-1.11%) |
Sep 19, 2016 | 68.21 | 68.96 | 67.96 | 68.53 | 616,732 | +0.69(+1.02%) |
Sep 16, 2016 | 67.57 | 68.06 | 67.34 | 67.84 | 1,079,561 | +0.02(+0.03%) |
Sep 15, 2016 | 68.21 | 68.92 | 67.77 | 67.82 | 888,662 | -0.51(-0.75%) |
Sep 14, 2016 | 68.75 | 69.42 | 68.17 | 68.33 | 576,892 | -0.23(-0.34%) |
Sep 13, 2016 | 69.72 | 70.15 | 68.42 | 68.56 | 997,968 | -1.80(-2.56%) |
Sep 12, 2016 | 70.13 | 70.89 | 70.00 | 70.36 | 594,800 | -0.30(-0.42%) |
Sep 09, 2016 | 71.03 | 71.53 | 70.58 | 70.66 | 662,260 | -1.01(-1.41%) |
Sep 08, 2016 | 71.42 | 72.00 | 71.42 | 71.67 | 578,045 | +0.39(+0.55%) |
Sep 07, 2016 | 70.86 | 71.48 | 70.56 | 71.28 | 416,482 | +0.36(+0.51%) |
Sep 06, 2016 | 71.26 | 71.49 | 70.55 | 70.92 | 487,871 | +0.11(+0.16%) |
Sep 02, 2016 | 70.35 | 70.81 | 70.81 | 70.81 | 387,100 | +0.28(+0.40%) |