Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.95 | 72.68 | 70.89 | 70.92 | 2,784,510 | -0.83(-1.16%) |
Nov 29, 2016 | 71.71 | 72.14 | 71.41 | 71.75 | 1,805,645 | +0.16(+0.22%) |
Nov 28, 2016 | 71.35 | 72.38 | 71.07 | 71.59 | 1,711,761 | +0.12(+0.17%) |
Nov 25, 2016 | 70.88 | 71.59 | 70.88 | 71.48 | 918,473 | +0.79(+1.12%) |
Nov 23, 2016 | 70.68 | 70.68 | 70.68 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 70.79 | 70.91 | 70.39 | 70.64 | 1,831,060 | -0.08(-0.12%) |
Nov 21, 2016 | 70.35 | 71.08 | 70.41 | 70.72 | 1,433,847 | +0.37(+0.53%) |
Nov 18, 2016 | 70.76 | 70.92 | 70.31 | 70.35 | 2,226,159 | -0.64(-0.90%) |
Nov 17, 2016 | 70.41 | 71.42 | 69.83 | 70.98 | 2,548,569 | +1.00(+1.43%) |
Nov 16, 2016 | 70.55 | 70.71 | 69.66 | 69.98 | 2,480,289 | -0.67(-0.95%) |
Nov 15, 2016 | 71.04 | 71.78 | 70.53 | 70.66 | 3,124,643 | +0.14(+0.19%) |
Nov 14, 2016 | 71.18 | 71.21 | 70.15 | 70.52 | 2,168,947 | -0.69(-0.97%) |
Nov 11, 2016 | 70.90 | 71.78 | 70.08 | 71.21 | 2,520,438 | +0.14(+0.19%) |
Nov 10, 2016 | 72.85 | 72.87 | 70.98 | 71.08 | 3,140,642 | -1.98(-2.71%) |
Nov 09, 2016 | 71.70 | 73.17 | 70.65 | 73.06 | 2,731,288 | +0.07(+0.10%) |
Nov 08, 2016 | 73.11 | 73.63 | 72.83 | 72.98 | 2,128,515 | -0.23(-0.31%) |
Nov 07, 2016 | 72.77 | 73.40 | 71.97 | 73.21 | 1,846,004 | +1.40(+1.95%) |
Nov 04, 2016 | 72.34 | 73.12 | 71.80 | 71.81 | 2,098,435 | -0.50(-0.69%) |
Nov 03, 2016 | 73.89 | 74.00 | 72.19 | 72.31 | 4,078,347 | -1.84(-2.49%) |
Nov 02, 2016 | 75.67 | 76.91 | 73.76 | 74.16 | 7,510,209 | -4.27(-5.45%) |
Nov 01, 2016 | 79.38 | 79.58 | 77.99 | 78.43 | 2,179,452 | -0.75(-0.95%) |
Oct 31, 2016 | 78.62 | 79.72 | 78.51 | 79.18 | 1,940,001 | +0.65(+0.83%) |
Oct 28, 2016 | 78.27 | 78.99 | 78.16 | 78.53 | 1,562,493 | +0.45(+0.57%) |
Oct 27, 2016 | 78.26 | 78.28 | 77.50 | 78.08 | 1,139,226 | +0.15(+0.19%) |
Oct 26, 2016 | 78.05 | 78.37 | 77.77 | 77.94 | 1,637,552 | -0.38(-0.49%) |
Oct 25, 2016 | 78.83 | 79.08 | 78.25 | 78.32 | 1,380,695 | -0.41(-0.52%) |
Oct 24, 2016 | 78.55 | 78.84 | 78.35 | 78.73 | 1,779,106 | +0.11(+0.14%) |
Oct 21, 2016 | 78.24 | 78.72 | 77.65 | 78.62 | 1,680,639 | +0.19(+0.24%) |
Oct 20, 2016 | 79.45 | 79.69 | 78.29 | 78.43 | 1,903,388 | -1.18(-1.48%) |
Oct 19, 2016 | 79.61 | 79.87 | 79.25 | 79.61 | 1,304,083 | -0.06(-0.08%) |
Oct 18, 2016 | 79.97 | 80.05 | 79.59 | 79.67 | 1,218,920 | +0.12(+0.15%) |
Oct 17, 2016 | 79.25 | 79.98 | 79.25 | 79.55 | 1,431,328 | +0.19(+0.24%) |
Oct 14, 2016 | 79.51 | 80.42 | 79.22 | 79.36 | 2,421,013 | -0.75(-0.93%) |
Oct 13, 2016 | 79.40 | 80.45 | 79.18 | 80.11 | 1,350,856 | -0.03(-0.03%) |
Oct 12, 2016 | 79.54 | 80.50 | 79.27 | 80.14 | 1,515,170 | +0.82(+1.03%) |
Oct 11, 2016 | 79.37 | 79.67 | 79.06 | 79.32 | 1,498,106 | -0.23(-0.29%) |
Oct 10, 2016 | 80.17 | 80.38 | 79.42 | 79.55 | 1,371,620 | -0.27(-0.34%) |
Oct 07, 2016 | 80.22 | 80.44 | 79.30 | 79.82 | 840,369 | -0.44(-0.54%) |
Oct 06, 2016 | 79.76 | 80.64 | 79.70 | 80.25 | 1,154,291 | +0.33(+0.41%) |
Oct 05, 2016 | 79.48 | 80.11 | 79.37 | 79.93 | 1,401,998 | +0.47(+0.59%) |
Oct 04, 2016 | 80.36 | 80.39 | 79.25 | 79.45 | 991,875 | -0.58(-0.73%) |
Oct 03, 2016 | 80.34 | 80.48 | 79.55 | 80.04 | 1,342,584 | -0.45(-0.55%) |
Sep 30, 2016 | 79.19 | 80.79 | 79.19 | 80.48 | 2,146,887 | +1.54(+1.95%) |
Sep 29, 2016 | 80.28 | 80.43 | 78.67 | 78.95 | 1,948,745 | -1.44(-1.79%) |
Sep 28, 2016 | 81.29 | 81.57 | 79.99 | 80.38 | 1,722,463 | -0.85(-1.05%) |
Sep 27, 2016 | 80.45 | 81.42 | 80.31 | 81.24 | 1,895,402 | +0.97(+1.21%) |
Sep 26, 2016 | 79.75 | 80.61 | 79.73 | 80.26 | 1,935,250 | +0.15(+0.19%) |
Sep 23, 2016 | 80.33 | 80.68 | 80.11 | 80.11 | 1,418,354 | -0.54(-0.66%) |
Sep 22, 2016 | 80.62 | 81.04 | 80.35 | 80.64 | 1,449,768 | +0.45(+0.56%) |
Sep 21, 2016 | 79.44 | 80.28 | 79.15 | 80.20 | 1,567,450 | +0.86(+1.09%) |
Sep 20, 2016 | 79.84 | 80.14 | 79.33 | 79.34 | 1,366,865 | -0.07(-0.09%) |
Sep 19, 2016 | 80.04 | 80.41 | 79.40 | 79.41 | 1,360,936 | -0.31(-0.39%) |
Sep 16, 2016 | 79.51 | 80.00 | 79.35 | 79.72 | 1,928,512 | -0.13(-0.16%) |
Sep 15, 2016 | 79.58 | 80.07 | 79.11 | 79.84 | 1,635,679 | +0.32(+0.40%) |
Sep 14, 2016 | 80.03 | 80.54 | 79.33 | 79.53 | 1,393,456 | -0.30(-0.38%) |
Sep 13, 2016 | 80.02 | 80.20 | 79.11 | 79.83 | 2,727,110 | -0.85(-1.05%) |
Sep 12, 2016 | 79.55 | 80.78 | 79.29 | 80.67 | 2,624,292 | +1.11(+1.39%) |
Sep 09, 2016 | 79.20 | 79.99 | 78.93 | 79.56 | 4,064,259 | -0.49(-0.61%) |
Sep 08, 2016 | 79.97 | 80.46 | 79.52 | 80.05 | 3,241,755 | -0.11(-0.14%) |
Sep 07, 2016 | 80.98 | 81.08 | 79.97 | 80.16 | 2,505,555 | -1.14(-1.41%) |
Sep 06, 2016 | 81.34 | 81.88 | 80.61 | 81.31 | 1,418,999 | -0.14(-0.17%) |
Sep 02, 2016 | 81.42 | 81.44 | 81.44 | 81.44 | 1,120,958 | +0.61(+0.75%) |