Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.25 | 72.58 | 70.75 | 71.53 | 7,995,762 | -0.73(-1.01%) |
Nov 29, 2016 | 72.11 | 72.75 | 72.00 | 72.26 | 2,820,609 | +0.29(+0.40%) |
Nov 28, 2016 | 72.99 | 73.18 | 71.86 | 71.97 | 3,430,440 | -0.98(-1.34%) |
Nov 25, 2016 | 72.05 | 73.48 | 71.75 | 72.95 | 2,208,555 | +1.25(+1.74%) |
Nov 23, 2016 | 71.70 | 71.70 | 71.70 | 0 | +0.56(+0.79%) | |
Nov 22, 2016 | 73.11 | 73.19 | 70.84 | 71.13 | 6,006,834 | -2.43(-3.30%) |
Nov 21, 2016 | 73.14 | 73.74 | 72.78 | 73.57 | 3,836,331 | +0.80(+1.10%) |
Nov 18, 2016 | 72.68 | 73.11 | 72.52 | 72.77 | 2,370,321 | +0.03(+0.04%) |
Nov 17, 2016 | 71.48 | 72.89 | 71.48 | 72.73 | 2,511,702 | +1.25(+1.75%) |
Nov 16, 2016 | 71.29 | 71.72 | 70.78 | 71.48 | 2,641,680 | +0.31(+0.44%) |
Nov 15, 2016 | 69.69 | 71.33 | 69.69 | 71.17 | 2,991,744 | +1.77(+2.55%) |
Nov 14, 2016 | 69.00 | 70.22 | 68.74 | 69.40 | 5,385,069 | +0.32(+0.46%) |
Nov 11, 2016 | 70.50 | 71.36 | 68.53 | 69.08 | 6,357,519 | -1.53(-2.17%) |
Nov 10, 2016 | 72.46 | 72.71 | 70.07 | 70.61 | 7,082,757 | -1.77(-2.45%) |
Nov 09, 2016 | 73.75 | 74.21 | 72.30 | 72.38 | 7,865,208 | -3.74(-4.91%) |
Nov 08, 2016 | 75.43 | 76.46 | 75.23 | 76.13 | 1,952,514 | +0.74(+0.99%) |
Nov 07, 2016 | 75.34 | 75.86 | 75.20 | 75.38 | 2,126,853 | +0.78(+1.04%) |
Nov 04, 2016 | 74.65 | 75.42 | 74.51 | 74.60 | 3,082,545 | -0.21(-0.28%) |
Nov 03, 2016 | 74.45 | 74.91 | 74.19 | 74.81 | 2,627,226 | +0.75(+1.01%) |
Nov 02, 2016 | 74.49 | 74.93 | 74.00 | 74.06 | 2,390,067 | -0.35(-0.47%) |
Nov 01, 2016 | 74.83 | 74.88 | 73.92 | 74.41 | 2,318,652 | -0.26(-0.35%) |
Oct 31, 2016 | 73.98 | 74.83 | 73.15 | 74.68 | 2,635,011 | +0.61(+0.83%) |
Oct 28, 2016 | 73.60 | 75.06 | 73.53 | 74.06 | 3,108,204 | +0.37(+0.50%) |
Oct 27, 2016 | 74.17 | 74.40 | 73.08 | 73.69 | 2,957,418 | -0.28(-0.37%) |
Oct 26, 2016 | 75.19 | 75.19 | 73.90 | 73.97 | 2,644,290 | -1.53(-2.03%) |
Oct 25, 2016 | 76.11 | 76.22 | 75.18 | 75.50 | 2,270,520 | -0.61(-0.80%) |
Oct 24, 2016 | 76.12 | 76.39 | 75.75 | 76.11 | 2,737,458 | +0.78(+1.03%) |
Oct 21, 2016 | 75.61 | 75.83 | 75.10 | 75.34 | 3,676,707 | -0.42(-0.56%) |
Oct 20, 2016 | 75.78 | 76.61 | 75.34 | 75.76 | 5,041,620 | +0.03(+0.04%) |
Oct 19, 2016 | 78.41 | 78.43 | 75.61 | 75.73 | 11,053,575 | -4.46(-5.56%) |
Oct 18, 2016 | 79.66 | 80.37 | 78.89 | 80.19 | 4,655,943 | +1.37(+1.73%) |
Oct 17, 2016 | 79.48 | 79.88 | 78.68 | 78.83 | 2,369,385 | -0.61(-0.77%) |
Oct 14, 2016 | 79.84 | 79.84 | 78.97 | 79.43 | 1,907,181 | +0.16(+0.21%) |
Oct 13, 2016 | 78.77 | 79.53 | 78.57 | 79.27 | 2,348,379 | +0.28(+0.35%) |
Oct 12, 2016 | 79.11 | 79.25 | 78.75 | 78.99 | 1,543,644 | +0.07(+0.09%) |
Oct 11, 2016 | 80.46 | 80.46 | 78.49 | 78.92 | 2,125,017 | -1.59(-1.97%) |
Oct 10, 2016 | 79.86 | 80.81 | 79.86 | 80.51 | 1,249,614 | +0.73(+0.91%) |
Oct 07, 2016 | 80.00 | 80.00 | 79.25 | 79.78 | 1,204,920 | +0.21(+0.26%) |
Oct 06, 2016 | 79.63 | 79.89 | 79.35 | 79.58 | 1,746,360 | -0.21(-0.27%) |
Oct 05, 2016 | 79.64 | 80.08 | 79.41 | 79.79 | 1,348,938 | +0.16(+0.21%) |
Oct 04, 2016 | 79.78 | 80.13 | 79.22 | 79.62 | 1,686,735 | -0.15(-0.18%) |
Oct 03, 2016 | 80.17 | 80.43 | 79.43 | 79.77 | 1,581,093 | -0.77(-0.95%) |
Sep 30, 2016 | 79.77 | 80.79 | 79.71 | 80.54 | 2,927,493 | +0.54(+0.67%) |
Sep 29, 2016 | 80.44 | 80.44 | 79.16 | 80.00 | 2,465,676 | +0.25(+0.31%) |
Sep 28, 2016 | 79.98 | 80.37 | 79.38 | 79.75 | 2,009,214 | -0.27(-0.34%) |
Sep 27, 2016 | 78.78 | 80.10 | 78.56 | 80.02 | 2,558,673 | +1.44(+1.83%) |
Sep 26, 2016 | 78.69 | 78.89 | 78.23 | 78.58 | 2,486,187 | -0.33(-0.42%) |
Sep 23, 2016 | 79.78 | 79.78 | 78.79 | 78.91 | 2,229,705 | -0.89(-1.11%) |
Sep 22, 2016 | 78.69 | 79.90 | 78.43 | 79.80 | 3,054,573 | +1.68(+2.15%) |
Sep 21, 2016 | 77.58 | 78.22 | 77.12 | 78.12 | 2,883,096 | +0.47(+0.60%) |
Sep 20, 2016 | 77.35 | 77.88 | 77.19 | 77.65 | 2,529,144 | +0.59(+0.77%) |
Sep 19, 2016 | 76.86 | 77.28 | 76.73 | 77.06 | 1,834,866 | +0.80(+1.05%) |
Sep 16, 2016 | 76.34 | 76.42 | 75.80 | 76.26 | 3,438,234 | +0.24(+0.32%) |
Sep 15, 2016 | 74.54 | 76.44 | 74.50 | 76.02 | 2,743,488 | +1.23(+1.64%) |
Sep 14, 2016 | 74.75 | 75.28 | 74.55 | 74.79 | 1,973,322 | +0.10(+0.13%) |
Sep 13, 2016 | 75.30 | 75.76 | 74.53 | 74.69 | 2,690,928 | -1.24(-1.63%) |
Sep 12, 2016 | 75.04 | 76.02 | 74.86 | 75.93 | 1,937,358 | +0.80(+1.06%) |
Sep 09, 2016 | 76.12 | 76.23 | 75.11 | 75.14 | 1,932,066 | -1.66(-2.16%) |
Sep 08, 2016 | 76.42 | 76.96 | 76.24 | 76.79 | 1,554,498 | +0.12(+0.16%) |
Sep 07, 2016 | 76.67 | 77.21 | 76.56 | 76.67 | 1,502,487 | -0.34(-0.44%) |
Sep 06, 2016 | 76.67 | 77.03 | 75.73 | 77.01 | 1,550,979 | +0.53(+0.69%) |
Sep 02, 2016 | 77.05 | 76.49 | 76.49 | 76.49 | 1,279,800 | -0.15(-0.19%) |