Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.10 | 74.68 | 73.43 | 73.92 | 357,919 | +0.44(+0.59%) |
Nov 29, 2016 | 73.10 | 73.86 | 72.59 | 73.49 | 162,502 | +0.33(+0.44%) |
Nov 28, 2016 | 73.25 | 73.48 | 72.87 | 73.16 | 185,955 | -0.20(-0.27%) |
Nov 25, 2016 | 73.37 | 73.50 | 73.06 | 73.36 | 108,815 | -0.03(-0.04%) |
Nov 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 73.85 | 73.93 | 72.52 | 73.40 | 531,918 | -0.13(-0.18%) |
Nov 21, 2016 | 72.77 | 73.57 | 72.59 | 73.53 | 253,740 | +0.98(+1.34%) |
Nov 18, 2016 | 71.54 | 72.58 | 70.76 | 72.56 | 463,679 | +1.04(+1.45%) |
Nov 17, 2016 | 71.99 | 72.09 | 71.15 | 71.52 | 306,940 | -0.14(-0.19%) |
Nov 16, 2016 | 71.80 | 72.08 | 71.46 | 71.66 | 244,872 | -0.44(-0.61%) |
Nov 15, 2016 | 72.26 | 72.32 | 70.97 | 72.09 | 300,225 | -0.37(-0.51%) |
Nov 14, 2016 | 69.58 | 72.49 | 69.48 | 72.46 | 351,896 | +3.80(+5.53%) |
Nov 11, 2016 | 67.78 | 68.81 | 67.60 | 68.67 | 1,018,577 | +1.19(+1.76%) |
Nov 10, 2016 | 66.73 | 70.85 | 66.41 | 67.48 | 1,001,852 | +4.54(+7.22%) |
Nov 09, 2016 | 60.69 | 63.57 | 59.83 | 62.93 | 437,563 | +1.63(+2.65%) |
Nov 08, 2016 | 60.96 | 61.69 | 60.67 | 61.31 | 156,161 | +0.27(+0.44%) |
Nov 07, 2016 | 61.46 | 61.53 | 60.60 | 61.04 | 219,793 | +1.14(+1.91%) |
Nov 04, 2016 | 59.70 | 61.19 | 59.26 | 59.90 | 301,470 | +0.54(+0.91%) |
Nov 03, 2016 | 59.19 | 59.69 | 59.01 | 59.36 | 143,342 | +0.33(+0.57%) |
Nov 02, 2016 | 58.62 | 59.49 | 58.62 | 59.02 | 157,733 | +0.26(+0.44%) |
Nov 01, 2016 | 60.70 | 61.00 | 58.61 | 58.76 | 148,161 | -1.74(-2.87%) |
Oct 31, 2016 | 60.07 | 60.70 | 59.80 | 60.50 | 204,388 | +0.61(+1.02%) |
Oct 28, 2016 | 59.37 | 60.40 | 59.08 | 59.89 | 187,677 | +0.43(+0.72%) |
Oct 27, 2016 | 59.79 | 60.00 | 59.30 | 59.46 | 182,609 | -0.56(-0.93%) |
Oct 26, 2016 | 59.75 | 60.81 | 59.73 | 60.02 | 273,791 | -0.08(-0.14%) |
Oct 25, 2016 | 61.75 | 61.87 | 59.96 | 60.10 | 185,961 | -1.77(-2.85%) |
Oct 24, 2016 | 61.99 | 62.08 | 60.96 | 61.87 | 146,286 | +0.83(+1.35%) |
Oct 21, 2016 | 59.63 | 61.43 | 59.45 | 61.04 | 259,235 | +0.75(+1.25%) |
Oct 20, 2016 | 60.89 | 61.40 | 60.16 | 60.29 | 219,896 | -1.11(-1.82%) |
Oct 19, 2016 | 61.56 | 61.86 | 61.22 | 61.40 | 235,385 | -0.05(-0.08%) |
Oct 18, 2016 | 62.00 | 62.00 | 61.05 | 61.45 | 193,647 | +0.19(+0.30%) |
Oct 17, 2016 | 61.03 | 61.46 | 60.55 | 61.26 | 273,621 | +0.12(+0.20%) |
Oct 14, 2016 | 62.13 | 62.59 | 61.09 | 61.14 | 164,125 | -0.61(-0.99%) |
Oct 13, 2016 | 61.90 | 62.17 | 61.21 | 61.75 | 134,003 | -0.91(-1.45%) |
Oct 12, 2016 | 62.53 | 63.21 | 62.07 | 62.66 | 233,815 | +0.11(+0.18%) |
Oct 11, 2016 | 64.60 | 64.60 | 62.24 | 62.55 | 179,058 | -2.45(-3.77%) |
Oct 10, 2016 | 64.10 | 65.08 | 64.07 | 65.01 | 337,939 | +1.23(+1.92%) |
Oct 07, 2016 | 65.22 | 65.22 | 63.54 | 63.78 | 224,723 | -1.53(-2.35%) |
Oct 06, 2016 | 64.82 | 65.51 | 64.22 | 65.31 | 193,336 | +0.34(+0.53%) |
Oct 05, 2016 | 63.89 | 65.70 | 63.57 | 64.97 | 293,948 | +1.31(+2.06%) |
Oct 04, 2016 | 63.87 | 64.55 | 63.42 | 63.66 | 143,844 | -0.19(-0.29%) |
Oct 03, 2016 | 63.97 | 64.46 | 63.68 | 63.84 | 194,610 | -0.43(-0.66%) |
Sep 30, 2016 | 63.65 | 64.74 | 63.31 | 64.27 | 261,850 | +0.89(+1.41%) |
Sep 29, 2016 | 63.83 | 64.18 | 63.21 | 63.38 | 132,316 | -0.53(-0.83%) |
Sep 28, 2016 | 62.99 | 63.94 | 62.82 | 63.91 | 107,510 | +0.96(+1.52%) |
Sep 27, 2016 | 62.51 | 63.00 | 62.05 | 62.95 | 190,859 | +0.45(+0.71%) |
Sep 26, 2016 | 62.57 | 63.16 | 62.52 | 62.51 | 130,629 | -0.51(-0.81%) |
Sep 23, 2016 | 64.05 | 64.25 | 63.00 | 63.02 | 185,978 | -1.49(-2.30%) |
Sep 22, 2016 | 64.07 | 64.60 | 63.91 | 64.50 | 248,995 | +1.16(+1.83%) |
Sep 21, 2016 | 62.93 | 63.70 | 62.75 | 63.34 | 256,487 | +0.84(+1.34%) |
Sep 20, 2016 | 63.63 | 63.63 | 62.48 | 62.51 | 204,731 | -0.63(-1.00%) |
Sep 19, 2016 | 63.75 | 64.21 | 62.90 | 63.14 | 273,259 | -0.38(-0.60%) |
Sep 16, 2016 | 63.23 | 63.78 | 62.97 | 63.52 | 675,011 | +0.05(+0.07%) |
Sep 15, 2016 | 62.57 | 63.48 | 62.05 | 63.47 | 185,927 | +0.90(+1.44%) |
Sep 14, 2016 | 62.84 | 63.00 | 62.22 | 62.57 | 292,782 | -0.20(-0.32%) |
Sep 13, 2016 | 63.31 | 63.80 | 62.72 | 62.77 | 398,323 | -1.28(-2.00%) |
Sep 12, 2016 | 62.38 | 64.26 | 62.03 | 64.05 | 378,045 | +1.26(+2.01%) |
Sep 09, 2016 | 64.06 | 64.14 | 62.05 | 62.79 | 351,717 | -1.91(-2.95%) |
Sep 08, 2016 | 65.18 | 65.49 | 64.52 | 64.70 | 212,738 | -0.65(-0.99%) |
Sep 07, 2016 | 64.64 | 65.55 | 64.45 | 65.35 | 580,272 | +0.76(+1.18%) |
Sep 06, 2016 | 66.17 | 66.32 | 64.41 | 64.59 | 240,236 | -1.48(-2.24%) |
Sep 02, 2016 | 66.24 | 66.07 | 66.07 | 66.07 | 308,900 | +0.34(+0.52%) |