Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.50 | 78.23 | 75.16 | 77.30 | 1,854,844 | -0.48(-0.62%) |
Nov 29, 2016 | 77.48 | 78.42 | 77.14 | 77.77 | 751,034 | +0.33(+0.42%) |
Nov 28, 2016 | 77.36 | 78.17 | 76.86 | 77.45 | 1,067,652 | -0.30(-0.39%) |
Nov 25, 2016 | 77.98 | 78.34 | 77.47 | 77.75 | 449,055 | -0.20(-0.25%) |
Nov 23, 2016 | 77.94 | 77.94 | 77.94 | 0 | +1.34(+1.75%) | |
Nov 22, 2016 | 74.35 | 76.91 | 74.31 | 76.60 | 1,559,364 | +2.58(+3.49%) |
Nov 21, 2016 | 74.69 | 74.76 | 73.96 | 74.02 | 848,016 | -0.65(-0.87%) |
Nov 18, 2016 | 73.74 | 77.18 | 73.19 | 74.66 | 1,022,377 | +0.58(+0.79%) |
Nov 17, 2016 | 72.96 | 74.13 | 72.80 | 74.08 | 723,645 | +1.01(+1.39%) |
Nov 16, 2016 | 73.28 | 73.56 | 72.64 | 73.07 | 916,768 | -0.44(-0.60%) |
Nov 15, 2016 | 74.42 | 75.54 | 72.95 | 73.51 | 1,305,359 | +0.39(+0.53%) |
Nov 14, 2016 | 71.13 | 73.38 | 71.03 | 73.12 | 1,350,715 | +2.44(+3.46%) |
Nov 11, 2016 | 70.01 | 70.78 | 69.66 | 70.68 | 808,389 | +0.24(+0.35%) |
Nov 10, 2016 | 68.91 | 70.86 | 68.86 | 70.44 | 1,617,164 | +1.94(+2.83%) |
Nov 09, 2016 | 66.68 | 68.91 | 66.33 | 68.50 | 919,311 | +0.44(+0.65%) |
Nov 08, 2016 | 67.82 | 68.42 | 67.18 | 68.06 | 896,899 | +0.13(+0.19%) |
Nov 07, 2016 | 66.81 | 67.94 | 66.34 | 67.93 | 1,196,490 | +2.16(+3.29%) |
Nov 04, 2016 | 65.24 | 66.50 | 64.70 | 65.76 | 1,240,430 | +0.56(+0.86%) |
Nov 03, 2016 | 66.42 | 66.67 | 65.12 | 65.20 | 945,097 | -1.22(-1.83%) |
Nov 02, 2016 | 66.97 | 68.27 | 66.37 | 66.42 | 1,097,927 | -0.44(-0.66%) |
Nov 01, 2016 | 67.62 | 68.18 | 66.14 | 66.86 | 786,704 | -0.74(-1.09%) |
Oct 31, 2016 | 67.47 | 67.68 | 66.87 | 67.60 | 726,245 | +0.41(+0.61%) |
Oct 28, 2016 | 66.66 | 67.77 | 66.52 | 67.19 | 771,275 | +0.62(+0.93%) |
Oct 27, 2016 | 66.90 | 67.65 | 66.11 | 66.57 | 956,697 | -0.01(-0.01%) |
Oct 26, 2016 | 65.99 | 68.22 | 65.94 | 66.58 | 1,652,407 | -1.19(-1.75%) |
Oct 25, 2016 | 68.72 | 69.26 | 67.69 | 67.77 | 1,319,833 | -1.13(-1.64%) |
Oct 24, 2016 | 70.09 | 70.24 | 68.80 | 68.90 | 832,830 | -0.89(-1.27%) |
Oct 21, 2016 | 69.57 | 70.25 | 69.14 | 69.79 | 1,187,876 | -0.68(-0.97%) |
Oct 20, 2016 | 69.48 | 70.49 | 68.16 | 70.47 | 1,734,821 | +1.71(+2.49%) |
Oct 19, 2016 | 67.43 | 68.82 | 67.19 | 68.76 | 1,378,172 | +1.26(+1.87%) |
Oct 18, 2016 | 67.81 | 68.48 | 67.02 | 67.50 | 1,173,477 | +0.16(+0.24%) |
Oct 17, 2016 | 67.70 | 68.60 | 67.30 | 67.34 | 866,219 | -0.35(-0.51%) |
Oct 14, 2016 | 68.50 | 68.98 | 67.11 | 67.68 | 1,234,977 | -0.61(-0.89%) |
Oct 13, 2016 | 66.47 | 68.51 | 65.65 | 68.29 | 2,304,312 | +2.37(+3.59%) |
Oct 12, 2016 | 65.39 | 66.69 | 65.39 | 65.92 | 2,160,280 | +1.03(+1.59%) |
Oct 11, 2016 | 65.52 | 65.75 | 64.69 | 64.89 | 1,553,586 | -0.54(-0.83%) |
Oct 10, 2016 | 63.89 | 65.46 | 63.81 | 65.44 | 903,982 | +1.68(+2.64%) |
Oct 07, 2016 | 64.65 | 64.77 | 63.55 | 63.75 | 1,279,604 | -0.92(-1.42%) |
Oct 06, 2016 | 64.00 | 64.69 | 63.81 | 64.67 | 877,588 | +0.73(+1.14%) |
Oct 05, 2016 | 64.23 | 64.43 | 63.42 | 63.94 | 1,080,455 | -0.37(-0.58%) |
Oct 04, 2016 | 64.04 | 65.16 | 63.65 | 64.31 | 2,090,360 | +1.52(+2.41%) |
Oct 03, 2016 | 61.40 | 62.82 | 61.40 | 62.80 | 1,113,146 | +1.15(+1.87%) |
Sep 30, 2016 | 61.40 | 62.10 | 61.11 | 61.65 | 943,418 | +0.51(+0.84%) |
Sep 29, 2016 | 61.79 | 62.25 | 61.09 | 61.13 | 837,482 | -0.83(-1.34%) |
Sep 28, 2016 | 62.05 | 63.37 | 61.80 | 61.96 | 1,165,097 | +0.20(+0.32%) |
Sep 27, 2016 | 60.61 | 61.91 | 60.59 | 61.77 | 1,195,628 | +1.30(+2.15%) |
Sep 26, 2016 | 61.42 | 61.49 | 60.08 | 60.47 | 1,507,276 | -1.10(-1.78%) |
Sep 23, 2016 | 61.52 | 62.37 | 61.18 | 61.56 | 2,490,047 | -0.25(-0.41%) |
Sep 22, 2016 | 62.76 | 63.63 | 61.38 | 61.81 | 2,271,438 | -0.62(-0.99%) |
Sep 21, 2016 | 61.62 | 62.63 | 61.07 | 62.43 | 1,411,205 | +1.12(+1.83%) |
Sep 20, 2016 | 61.68 | 62.03 | 61.30 | 61.31 | 588,766 | -0.18(-0.29%) |
Sep 19, 2016 | 61.59 | 62.31 | 61.36 | 61.49 | 1,316,369 | -0.01(-0.02%) |
Sep 16, 2016 | 62.30 | 62.59 | 61.43 | 61.50 | 1,218,341 | -1.04(-1.66%) |
Sep 15, 2016 | 62.32 | 63.09 | 61.74 | 62.53 | 1,268,533 | +0.15(+0.24%) |
Sep 14, 2016 | 63.88 | 64.06 | 62.27 | 62.38 | 1,394,792 | -1.56(-2.44%) |
Sep 13, 2016 | 65.12 | 65.79 | 63.80 | 63.95 | 1,476,245 | -1.38(-2.11%) |
Sep 12, 2016 | 63.98 | 65.52 | 63.36 | 65.32 | 1,250,875 | +0.87(+1.35%) |
Sep 09, 2016 | 66.42 | 66.54 | 64.45 | 64.45 | 1,452,200 | -2.30(-3.45%) |
Sep 08, 2016 | 66.33 | 67.05 | 66.25 | 66.76 | 1,536,181 | +0.27(+0.41%) |
Sep 07, 2016 | 64.85 | 66.74 | 64.84 | 66.48 | 1,857,911 | +1.90(+2.94%) |
Sep 06, 2016 | 63.88 | 64.59 | 63.67 | 64.58 | 1,101,075 | +0.74(+1.16%) |
Sep 02, 2016 | 62.96 | 63.84 | 63.84 | 63.84 | 739,952 | +0.89(+1.41%) |