Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.74 | 76.74 | 75.61 | 75.63 | 140,064 | -0.69(-0.90%) |
Nov 29, 2016 | 76.54 | 76.87 | 76.21 | 76.32 | 50,747 | -0.19(-0.25%) |
Nov 28, 2016 | 77.56 | 77.56 | 76.44 | 76.51 | 66,027 | -1.04(-1.34%) |
Nov 25, 2016 | 77.33 | 77.55 | 77.25 | 77.55 | 22,523 | +0.24(+0.31%) |
Nov 23, 2016 | 77.31 | 77.31 | 77.31 | 0 | +0.46(+0.60%) | |
Nov 22, 2016 | 76.30 | 76.85 | 76.13 | 76.85 | 66,583 | +0.74(+0.98%) |
Nov 21, 2016 | 76.00 | 76.24 | 75.44 | 76.11 | 65,793 | +0.33(+0.44%) |
Nov 18, 2016 | 75.35 | 75.80 | 75.17 | 75.78 | 76,549 | +0.59(+0.78%) |
Nov 17, 2016 | 74.85 | 75.46 | 74.85 | 75.19 | 49,509 | +0.39(+0.52%) |
Nov 16, 2016 | 74.29 | 74.92 | 74.29 | 74.80 | 113,359 | +0.31(+0.42%) |
Nov 15, 2016 | 74.24 | 74.69 | 73.77 | 74.49 | 122,726 | +0.06(+0.07%) |
Nov 14, 2016 | 74.35 | 75.04 | 73.95 | 74.44 | 196,528 | +0.72(+0.97%) |
Nov 11, 2016 | 71.94 | 73.83 | 71.32 | 73.72 | 101,916 | +2.35(+3.30%) |
Nov 10, 2016 | 70.23 | 71.85 | 70.23 | 71.36 | 129,448 | +1.55(+2.23%) |
Nov 09, 2016 | 66.94 | 69.93 | 66.94 | 69.81 | 44,425 | +2.51(+3.73%) |
Nov 08, 2016 | 67.14 | 67.70 | 66.90 | 67.30 | 31,797 | +0.11(+0.16%) |
Nov 07, 2016 | 67.07 | 67.50 | 66.74 | 67.19 | 64,607 | +1.31(+1.98%) |
Nov 04, 2016 | 65.45 | 66.47 | 65.45 | 65.88 | 82,908 | +0.38(+0.58%) |
Nov 03, 2016 | 66.26 | 66.40 | 65.51 | 65.51 | 49,265 | -0.59(-0.89%) |
Nov 02, 2016 | 66.86 | 66.93 | 66.09 | 66.09 | 40,001 | -0.71(-1.06%) |
Nov 01, 2016 | 67.63 | 67.74 | 66.63 | 66.80 | 53,846 | -0.97(-1.44%) |
Oct 31, 2016 | 67.63 | 67.80 | 67.36 | 67.78 | 20,085 | +0.17(+0.26%) |
Oct 28, 2016 | 68.07 | 68.25 | 67.60 | 67.60 | 32,812 | -0.54(-0.80%) |
Oct 27, 2016 | 68.91 | 69.08 | 68.05 | 68.14 | 23,021 | -0.60(-0.87%) |
Oct 26, 2016 | 69.25 | 69.64 | 68.66 | 68.74 | 87,511 | -0.73(-1.05%) |
Oct 25, 2016 | 70.06 | 70.08 | 69.40 | 69.47 | 102,569 | -0.65(-0.93%) |
Oct 24, 2016 | 70.23 | 70.49 | 70.02 | 70.12 | 14,151 | +0.31(+0.44%) |
Oct 21, 2016 | 69.71 | 70.10 | 69.52 | 69.81 | 28,312 | -0.25(-0.36%) |
Oct 20, 2016 | 69.92 | 70.17 | 69.68 | 70.07 | 25,823 | +0.01(+0.01%) |
Oct 19, 2016 | 69.85 | 70.30 | 69.52 | 70.06 | 28,172 | +0.43(+0.62%) |
Oct 18, 2016 | 69.70 | 69.97 | 69.63 | 69.63 | 19,545 | +0.30(+0.44%) |
Oct 17, 2016 | 69.57 | 69.65 | 69.29 | 69.32 | 97,598 | -0.29(-0.42%) |
Oct 14, 2016 | 70.18 | 70.35 | 69.54 | 69.62 | 85,336 | -0.26(-0.37%) |
Oct 13, 2016 | 70.40 | 70.40 | 69.74 | 69.87 | 53,592 | -0.78(-1.11%) |
Oct 12, 2016 | 70.76 | 71.05 | 70.49 | 70.66 | 43,763 | -0.15(-0.21%) |
Oct 11, 2016 | 71.78 | 71.82 | 70.43 | 70.80 | 29,760 | -1.23(-1.71%) |
Oct 10, 2016 | 71.59 | 72.15 | 71.59 | 72.03 | 22,122 | +0.92(+1.29%) |
Oct 07, 2016 | 71.80 | 71.80 | 70.77 | 71.12 | 56,252 | -0.48(-0.67%) |
Oct 06, 2016 | 71.81 | 71.81 | 71.25 | 71.59 | 38,628 | -0.29(-0.41%) |
Oct 05, 2016 | 71.72 | 72.34 | 71.59 | 71.89 | 35,706 | +0.40(+0.57%) |
Oct 04, 2016 | 71.80 | 72.05 | 71.25 | 71.48 | 60,135 | -0.25(-0.35%) |
Oct 03, 2016 | 71.56 | 71.76 | 71.17 | 71.73 | 238,390 | -0.01(-0.01%) |
Sep 30, 2016 | 71.14 | 72.00 | 70.96 | 71.74 | 30,075 | +0.87(+1.23%) |
Sep 29, 2016 | 72.00 | 72.00 | 70.82 | 70.87 | 43,944 | -1.03(-1.43%) |
Sep 28, 2016 | 71.54 | 71.96 | 71.01 | 71.90 | 40,737 | +0.56(+0.79%) |
Sep 27, 2016 | 70.77 | 71.41 | 70.77 | 71.34 | 23,379 | +0.51(+0.71%) |
Sep 26, 2016 | 71.49 | 71.49 | 70.83 | 70.83 | 23,962 | -0.90(-1.26%) |
Sep 23, 2016 | 72.03 | 72.15 | 71.67 | 71.73 | 34,342 | -0.44(-0.61%) |
Sep 22, 2016 | 71.39 | 72.18 | 71.39 | 72.18 | 29,533 | +1.09(+1.54%) |
Sep 21, 2016 | 70.60 | 71.15 | 70.19 | 71.08 | 99,417 | +0.80(+1.14%) |
Sep 20, 2016 | 70.68 | 70.73 | 70.28 | 70.29 | 23,316 | +0.06(+0.08%) |
Sep 19, 2016 | 70.11 | 70.80 | 69.85 | 70.23 | 49,133 | +0.32(+0.45%) |
Sep 16, 2016 | 69.56 | 70.03 | 69.45 | 69.91 | 76,608 | +0.24(+0.34%) |
Sep 15, 2016 | 69.05 | 69.79 | 68.97 | 69.67 | 49,596 | +0.78(+1.14%) |
Sep 14, 2016 | 68.96 | 69.32 | 68.84 | 68.89 | 51,555 | +0.03(+0.04%) |
Sep 13, 2016 | 69.55 | 69.64 | 68.39 | 68.86 | 60,279 | -1.30(-1.86%) |
Sep 12, 2016 | 68.93 | 70.17 | 68.93 | 70.17 | 56,339 | +0.90(+1.30%) |
Sep 09, 2016 | 70.74 | 70.88 | 69.20 | 69.27 | 81,313 | -2.19(-3.07%) |
Sep 08, 2016 | 71.25 | 71.50 | 71.08 | 71.46 | 29,717 | +0.10(+0.14%) |
Sep 07, 2016 | 70.73 | 71.36 | 70.73 | 71.36 | 18,939 | +0.71(+1.00%) |
Sep 06, 2016 | 70.56 | 70.72 | 70.33 | 70.65 | 36,032 | +0.18(+0.26%) |
Sep 02, 2016 | 69.99 | 70.47 | 70.47 | 70.47 | 39,561 | +0.73(+1.05%) |