Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.87 | 73.61 | 71.80 | 71.83 | 2,749,190 | -0.84(-1.16%) |
Nov 29, 2016 | 72.63 | 73.07 | 72.33 | 72.67 | 1,782,741 | +0.16(+0.22%) |
Nov 28, 2016 | 72.26 | 73.31 | 71.99 | 72.51 | 1,690,048 | +0.12(+0.17%) |
Nov 25, 2016 | 71.80 | 72.51 | 71.80 | 72.39 | 906,822 | +0.80(+1.12%) |
Nov 23, 2016 | 71.59 | 71.59 | 71.59 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 71.70 | 71.82 | 71.30 | 71.55 | 1,807,834 | -0.08(-0.12%) |
Nov 21, 2016 | 71.25 | 72.00 | 71.32 | 71.63 | 1,415,659 | +0.38(+0.53%) |
Nov 18, 2016 | 71.67 | 71.83 | 71.22 | 71.25 | 2,197,921 | -0.64(-0.90%) |
Nov 17, 2016 | 71.32 | 72.34 | 70.73 | 71.90 | 2,516,241 | +1.01(+1.43%) |
Nov 16, 2016 | 71.45 | 71.62 | 70.55 | 70.88 | 2,448,827 | -0.68(-0.95%) |
Nov 15, 2016 | 71.95 | 72.71 | 71.44 | 71.57 | 3,085,008 | +0.14(+0.19%) |
Nov 14, 2016 | 72.10 | 72.13 | 71.05 | 71.43 | 2,141,435 | -0.70(-0.97%) |
Nov 11, 2016 | 71.81 | 72.71 | 70.99 | 72.13 | 2,488,468 | +0.14(+0.19%) |
Nov 10, 2016 | 73.78 | 73.81 | 71.89 | 71.99 | 3,100,804 | -2.01(-2.71%) |
Nov 09, 2016 | 72.62 | 74.11 | 71.56 | 74.00 | 2,696,643 | +0.07(+0.10%) |
Nov 08, 2016 | 74.05 | 74.57 | 73.76 | 73.92 | 2,101,516 | -0.23(-0.31%) |
Nov 07, 2016 | 73.70 | 74.34 | 72.90 | 74.15 | 1,822,589 | +1.42(+1.95%) |
Nov 04, 2016 | 73.27 | 74.06 | 72.72 | 72.73 | 2,071,818 | -0.51(-0.69%) |
Nov 03, 2016 | 74.84 | 74.95 | 73.12 | 73.24 | 4,026,615 | -1.87(-2.49%) |
Nov 02, 2016 | 76.65 | 77.90 | 74.70 | 75.11 | 7,414,945 | -4.33(-5.45%) |
Nov 01, 2016 | 80.40 | 80.60 | 78.99 | 79.43 | 2,151,807 | -0.76(-0.95%) |
Oct 31, 2016 | 79.63 | 80.74 | 79.52 | 80.20 | 1,915,393 | +0.66(+0.83%) |
Oct 28, 2016 | 79.28 | 80.01 | 79.17 | 79.54 | 1,542,674 | +0.45(+0.57%) |
Oct 27, 2016 | 79.27 | 79.29 | 78.50 | 79.09 | 1,124,775 | +0.15(+0.19%) |
Oct 26, 2016 | 79.06 | 79.38 | 78.77 | 78.94 | 1,616,781 | -0.39(-0.49%) |
Oct 25, 2016 | 79.84 | 80.10 | 79.26 | 79.32 | 1,363,181 | -0.41(-0.52%) |
Oct 24, 2016 | 79.56 | 79.85 | 79.35 | 79.74 | 1,756,538 | +0.11(+0.14%) |
Oct 21, 2016 | 79.24 | 79.73 | 78.65 | 79.63 | 1,659,321 | +0.19(+0.24%) |
Oct 20, 2016 | 80.47 | 80.71 | 79.30 | 79.43 | 1,879,245 | -1.20(-1.48%) |
Oct 19, 2016 | 80.63 | 80.90 | 80.27 | 80.63 | 1,287,541 | -0.06(-0.08%) |
Oct 18, 2016 | 81.00 | 81.08 | 80.61 | 80.70 | 1,203,458 | +0.12(+0.15%) |
Oct 17, 2016 | 80.26 | 81.01 | 80.26 | 80.58 | 1,413,172 | +0.19(+0.24%) |
Oct 14, 2016 | 80.53 | 81.45 | 80.24 | 80.38 | 2,390,304 | -0.75(-0.93%) |
Oct 13, 2016 | 80.42 | 81.49 | 80.20 | 81.14 | 1,333,721 | -0.03(-0.03%) |
Oct 12, 2016 | 80.56 | 81.53 | 80.29 | 81.17 | 1,495,951 | +0.83(+1.03%) |
Oct 11, 2016 | 80.39 | 80.70 | 80.08 | 80.34 | 1,479,103 | -0.23(-0.29%) |
Oct 10, 2016 | 81.20 | 81.41 | 80.44 | 80.57 | 1,354,222 | -0.28(-0.34%) |
Oct 07, 2016 | 81.25 | 81.48 | 80.32 | 80.84 | 829,709 | -0.44(-0.54%) |
Oct 06, 2016 | 80.79 | 81.68 | 80.72 | 81.28 | 1,139,650 | +0.33(+0.41%) |
Oct 05, 2016 | 80.50 | 81.14 | 80.39 | 80.95 | 1,384,214 | +0.48(+0.59%) |
Oct 04, 2016 | 81.40 | 81.42 | 80.27 | 80.47 | 979,293 | -0.59(-0.73%) |
Oct 03, 2016 | 81.38 | 81.52 | 80.57 | 81.06 | 1,325,554 | -0.45(-0.55%) |
Sep 30, 2016 | 80.21 | 81.83 | 80.21 | 81.52 | 2,119,655 | +1.56(+1.95%) |
Sep 29, 2016 | 81.31 | 81.46 | 79.68 | 79.96 | 1,924,026 | -1.45(-1.79%) |
Sep 28, 2016 | 82.33 | 82.62 | 81.02 | 81.41 | 1,700,615 | -0.87(-1.05%) |
Sep 27, 2016 | 81.49 | 82.46 | 81.34 | 82.28 | 1,871,359 | +0.98(+1.21%) |
Sep 26, 2016 | 80.78 | 81.64 | 80.75 | 81.29 | 1,910,702 | +0.16(+0.19%) |
Sep 23, 2016 | 81.36 | 81.72 | 81.14 | 81.14 | 1,400,363 | -0.54(-0.66%) |
Sep 22, 2016 | 81.65 | 82.08 | 81.39 | 81.68 | 1,431,378 | +0.45(+0.56%) |
Sep 21, 2016 | 80.46 | 81.31 | 80.16 | 81.23 | 1,547,568 | +0.87(+1.09%) |
Sep 20, 2016 | 80.86 | 81.17 | 80.35 | 80.36 | 1,349,527 | -0.07(-0.09%) |
Sep 19, 2016 | 81.07 | 81.44 | 80.42 | 80.43 | 1,343,673 | -0.31(-0.39%) |
Sep 16, 2016 | 80.53 | 81.03 | 80.36 | 80.74 | 1,904,050 | -0.13(-0.16%) |
Sep 15, 2016 | 80.60 | 81.10 | 80.13 | 80.87 | 1,614,931 | +0.32(+0.40%) |
Sep 14, 2016 | 81.05 | 81.57 | 80.35 | 80.55 | 1,375,780 | -0.30(-0.38%) |
Sep 13, 2016 | 81.05 | 81.23 | 80.13 | 80.85 | 2,692,518 | -0.86(-1.05%) |
Sep 12, 2016 | 80.58 | 81.82 | 80.31 | 81.71 | 2,591,004 | +1.12(+1.39%) |
Sep 09, 2016 | 80.22 | 81.02 | 79.94 | 80.59 | 4,012,705 | -0.50(-0.61%) |
Sep 08, 2016 | 81.00 | 81.50 | 80.54 | 81.08 | 3,200,635 | -0.11(-0.14%) |
Sep 07, 2016 | 82.02 | 82.12 | 81.00 | 81.19 | 2,473,773 | -1.16(-1.41%) |
Sep 06, 2016 | 82.39 | 82.93 | 81.65 | 82.35 | 1,401,000 | -0.14(-0.17%) |
Sep 02, 2016 | 82.46 | 82.49 | 82.49 | 82.49 | 1,106,740 | +0.62(+0.75%) |