Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.29 | 75.29 | 73.23 | 73.27 | 16,170,980 | -1.73(-2.31%) |
Nov 29, 2016 | 74.97 | 75.41 | 74.81 | 75.00 | 9,048,075 | +0.07(+0.09%) |
Nov 28, 2016 | 75.48 | 75.82 | 74.91 | 74.94 | 12,391,278 | -1.00(-1.31%) |
Nov 25, 2016 | 75.80 | 76.16 | 75.56 | 75.93 | 6,855,123 | +0.53(+0.70%) |
Nov 23, 2016 | 75.40 | 75.40 | 75.40 | 0 | -0.34(-0.45%) | |
Nov 22, 2016 | 77.41 | 77.41 | 75.11 | 75.74 | 19,121,662 | -1.67(-2.15%) |
Nov 21, 2016 | 76.97 | 77.49 | 76.66 | 77.41 | 9,419,240 | +0.82(+1.08%) |
Nov 18, 2016 | 76.90 | 77.23 | 76.31 | 76.58 | 8,358,923 | -0.24(-0.31%) |
Nov 17, 2016 | 76.11 | 76.94 | 75.98 | 76.82 | 8,527,994 | +0.94(+1.24%) |
Nov 16, 2016 | 74.66 | 75.99 | 74.63 | 75.88 | 10,498,686 | +1.59(+2.14%) |
Nov 15, 2016 | 73.97 | 75.21 | 73.56 | 74.30 | 19,584,070 | +0.18(+0.24%) |
Nov 14, 2016 | 77.56 | 77.75 | 73.09 | 74.12 | 22,960,718 | -3.31(-4.27%) |
Nov 11, 2016 | 77.15 | 78.13 | 77.09 | 77.43 | 7,791,895 | +0.01(+0.01%) |
Nov 10, 2016 | 78.77 | 79.39 | 76.99 | 77.42 | 18,159,484 | -1.30(-1.65%) |
Nov 09, 2016 | 77.36 | 78.77 | 76.90 | 78.71 | 12,847,687 | +0.34(+0.43%) |
Nov 08, 2016 | 77.91 | 78.64 | 77.68 | 78.37 | 7,544,965 | +0.35(+0.45%) |
Nov 07, 2016 | 77.20 | 78.04 | 77.02 | 78.02 | 7,574,432 | +2.03(+2.68%) |
Nov 04, 2016 | 76.26 | 76.82 | 75.96 | 75.99 | 8,024,684 | -0.27(-0.36%) |
Nov 03, 2016 | 76.36 | 76.72 | 76.16 | 76.26 | 7,998,236 | +0.07(+0.09%) |
Nov 02, 2016 | 76.49 | 76.95 | 76.14 | 76.20 | 9,698,574 | -0.98(-1.27%) |
Nov 01, 2016 | 78.14 | 78.19 | 76.91 | 77.18 | 11,507,558 | -0.84(-1.08%) |
Oct 31, 2016 | 77.95 | 78.39 | 77.87 | 78.02 | 10,600,600 | +0.27(+0.35%) |
Oct 28, 2016 | 78.03 | 78.82 | 77.64 | 77.75 | 11,547,798 | +0.28(+0.37%) |
Oct 27, 2016 | 77.50 | 77.79 | 77.17 | 77.46 | 7,444,115 | +0.16(+0.21%) |
Oct 26, 2016 | 77.18 | 77.78 | 76.98 | 77.30 | 9,251,741 | -0.26(-0.34%) |
Oct 25, 2016 | 78.48 | 77.26 | 77.57 | 15,952,354 | -1.08(-1.37%) | |
Oct 24, 2016 | 78.74 | 79.04 | 78.21 | 78.65 | 17,181,534 | +0.78(+1.00%) |
Oct 21, 2016 | 77.56 | 78.05 | 77.14 | 77.87 | 8,505,944 | -0.14(-0.18%) |
Oct 20, 2016 | 78.53 | 78.58 | 77.70 | 78.01 | 7,344,786 | -0.29(-0.37%) |
Oct 19, 2016 | 77.21 | 78.36 | 77.21 | 78.30 | 8,926,154 | +1.16(+1.51%) |
Oct 18, 2016 | 77.07 | 77.89 | 76.92 | 77.14 | 12,352,361 | -0.54(-0.69%) |
Oct 17, 2016 | 78.09 | 78.19 | 77.58 | 77.68 | 8,954,588 | -0.28(-0.36%) |
Oct 14, 2016 | 77.58 | 78.66 | 77.58 | 77.96 | 7,083,442 | +0.55(+0.71%) |
Oct 13, 2016 | 77.21 | 77.66 | 76.70 | 77.42 | 7,202,482 | -0.36(-0.46%) |
Oct 12, 2016 | 77.39 | 78.05 | 77.37 | 77.78 | 4,149,374 | +0.20(+0.26%) |
Oct 11, 2016 | 78.18 | 78.28 | 77.13 | 77.58 | 6,585,210 | -1.02(-1.30%) |
Oct 10, 2016 | 78.61 | 79.00 | 78.43 | 78.60 | 7,795,642 | +0.23(+0.29%) |
Oct 07, 2016 | 78.95 | 79.15 | 78.14 | 78.37 | 8,712,092 | -0.45(-0.58%) |
Oct 06, 2016 | 78.60 | 78.94 | 78.37 | 78.83 | 8,129,406 | +0.01(+0.01%) |
Oct 05, 2016 | 78.45 | 78.91 | 78.39 | 78.82 | 6,517,760 | +0.59(+0.75%) |
Oct 04, 2016 | 78.75 | 78.99 | 78.09 | 78.23 | 6,104,061 | -0.12(-0.16%) |
Oct 03, 2016 | 77.94 | 78.59 | 77.82 | 78.35 | 8,601,579 | +0.15(+0.19%) |
Sep 30, 2016 | 77.69 | 78.51 | 77.24 | 78.20 | 10,311,590 | +0.74(+0.95%) |
Sep 29, 2016 | 78.22 | 78.54 | 77.34 | 77.46 | 6,139,379 | -0.99(-1.27%) |
Sep 28, 2016 | 77.90 | 78.49 | 77.48 | 78.46 | 8,343,787 | +0.77(+0.99%) |
Sep 27, 2016 | 77.34 | 77.90 | 77.07 | 77.69 | 8,321,400 | +0.33(+0.43%) |
Sep 26, 2016 | 77.68 | 77.78 | 77.24 | 77.36 | 8,975,019 | -0.69(-0.88%) |
Sep 23, 2016 | 78.80 | 78.91 | 78.03 | 78.05 | 8,760,304 | -0.78(-0.98%) |
Sep 22, 2016 | 78.88 | 79.23 | 78.67 | 78.83 | 6,979,114 | +0.13(+0.17%) |
Sep 21, 2016 | 78.41 | 78.72 | 77.79 | 78.69 | 7,969,631 | +0.70(+0.90%) |
Sep 20, 2016 | 78.46 | 78.70 | 77.84 | 77.99 | 6,844,635 | -0.03(-0.04%) |
Sep 19, 2016 | 77.95 | 78.52 | 77.76 | 78.02 | 8,842,701 | +0.42(+0.54%) |
Sep 16, 2016 | 77.29 | 77.78 | 76.99 | 77.61 | 12,375,287 | +0.06(+0.07%) |
Sep 15, 2016 | 76.99 | 77.66 | 76.77 | 77.55 | 11,248,465 | +0.49(+0.64%) |
Sep 14, 2016 | 77.03 | 77.75 | 77.02 | 77.06 | 11,632,355 | -0.38(-0.49%) |
Sep 13, 2016 | 77.93 | 77.95 | 77.18 | 77.43 | 9,342,592 | -1.02(-1.30%) |
Sep 12, 2016 | 76.91 | 78.61 | 76.77 | 78.46 | 10,449,112 | +1.55(+2.02%) |
Sep 09, 2016 | 77.92 | 78.30 | 76.91 | 76.91 | 12,228,209 | -1.55(-1.98%) |
Sep 08, 2016 | 78.50 | 79.08 | 78.10 | 78.46 | 8,419,099 | -0.26(-0.32%) |
Sep 07, 2016 | 77.99 | 78.73 | 77.88 | 78.71 | 9,840,058 | +0.67(+0.86%) |
Sep 06, 2016 | 77.54 | 78.04 | 77.36 | 78.04 | 8,608,728 | +0.50(+0.65%) |
Sep 02, 2016 | 77.13 | 77.54 | 77.54 | 77.54 | 6,777,622 | +0.66(+0.86%) |