Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.36 | 74.65 | 73.38 | 74.09 | 3,764,679 | -0.31(-0.42%) |
Nov 29, 2016 | 73.44 | 74.84 | 73.44 | 74.40 | 3,645,714 | +0.98(+1.33%) |
Nov 28, 2016 | 72.93 | 73.84 | 72.44 | 73.42 | 3,633,444 | -0.42(-0.57%) |
Nov 25, 2016 | 73.45 | 74.20 | 72.66 | 73.84 | 1,126,710 | +0.41(+0.56%) |
Nov 23, 2016 | 73.43 | 73.43 | 73.43 | 0 | +0.22(+0.30%) | |
Nov 22, 2016 | 72.77 | 73.33 | 72.56 | 73.21 | 2,877,769 | +0.53(+0.72%) |
Nov 21, 2016 | 72.45 | 73.18 | 72.30 | 72.68 | 2,770,742 | +0.42(+0.59%) |
Nov 18, 2016 | 72.52 | 72.73 | 72.17 | 72.26 | 1,758,478 | -0.31(-0.43%) |
Nov 17, 2016 | 72.61 | 73.09 | 72.35 | 72.57 | 2,450,118 | -0.09(-0.13%) |
Nov 16, 2016 | 72.50 | 73.24 | 72.39 | 72.66 | 2,933,197 | -0.13(-0.18%) |
Nov 15, 2016 | 72.13 | 72.93 | 71.89 | 72.79 | 4,124,246 | +0.44(+0.61%) |
Nov 14, 2016 | 68.85 | 72.89 | 68.81 | 72.35 | 7,800,988 | +3.61(+5.25%) |
Nov 11, 2016 | 68.52 | 69.19 | 68.15 | 68.75 | 3,188,450 | -0.03(-0.04%) |
Nov 10, 2016 | 69.81 | 70.34 | 68.59 | 68.78 | 5,629,857 | -0.62(-0.89%) |
Nov 09, 2016 | 66.66 | 69.58 | 66.51 | 69.39 | 5,362,662 | +0.99(+1.45%) |
Nov 08, 2016 | 65.57 | 68.98 | 64.67 | 68.40 | 8,415,698 | +1.80(+2.70%) |
Nov 07, 2016 | 66.19 | 66.68 | 65.83 | 66.60 | 3,816,826 | +1.40(+2.14%) |
Nov 04, 2016 | 64.34 | 66.13 | 64.34 | 65.21 | 4,427,506 | +0.35(+0.53%) |
Nov 03, 2016 | 64.24 | 65.01 | 64.07 | 64.86 | 3,420,335 | +0.79(+1.23%) |
Nov 02, 2016 | 64.07 | 64.89 | 63.72 | 64.07 | 3,117,331 | +0.07(+0.12%) |
Nov 01, 2016 | 64.34 | 64.64 | 63.46 | 64.00 | 3,359,705 | -0.36(-0.55%) |
Oct 31, 2016 | 63.44 | 64.60 | 63.44 | 64.35 | 2,879,909 | +1.18(+1.87%) |
Oct 28, 2016 | 62.74 | 63.59 | 62.47 | 63.17 | 2,127,535 | +0.49(+0.78%) |
Oct 27, 2016 | 62.48 | 62.72 | 62.02 | 62.69 | 2,463,281 | +0.22(+0.34%) |
Oct 26, 2016 | 62.28 | 62.75 | 61.74 | 62.47 | 4,078,786 | -0.49(-0.77%) |
Oct 25, 2016 | 63.10 | 63.24 | 62.76 | 62.96 | 2,175,818 | -0.16(-0.25%) |
Oct 24, 2016 | 63.46 | 64.14 | 63.10 | 63.12 | 2,786,582 | +0.22(+0.36%) |
Oct 21, 2016 | 62.82 | 63.24 | 62.38 | 62.89 | 1,980,639 | -0.24(-0.39%) |
Oct 20, 2016 | 63.46 | 63.56 | 62.57 | 63.14 | 2,208,202 | -0.52(-0.82%) |
Oct 19, 2016 | 63.65 | 63.93 | 63.46 | 63.66 | 1,742,107 | +0.12(+0.19%) |
Oct 18, 2016 | 63.44 | 63.76 | 62.98 | 63.54 | 3,220,517 | +0.85(+1.36%) |
Oct 17, 2016 | 63.09 | 63.47 | 62.61 | 62.69 | 1,741,983 | -0.50(-0.79%) |
Oct 14, 2016 | 63.17 | 63.58 | 62.77 | 63.18 | 2,834,078 | +0.17(+0.27%) |
Oct 13, 2016 | 62.14 | 63.08 | 61.88 | 63.02 | 3,690,285 | +0.34(+0.54%) |
Oct 12, 2016 | 62.39 | 62.83 | 62.23 | 62.68 | 2,333,495 | +0.28(+0.45%) |
Oct 11, 2016 | 62.87 | 63.19 | 61.98 | 62.40 | 7,171,734 | -0.73(-1.16%) |
Oct 10, 2016 | 63.28 | 63.76 | 63.11 | 63.13 | 2,112,848 | +0.23(+0.37%) |
Oct 07, 2016 | 63.22 | 63.56 | 62.52 | 62.89 | 3,074,181 | -0.35(-0.55%) |
Oct 06, 2016 | 63.09 | 63.36 | 62.61 | 63.24 | 2,418,333 | +0.04(+0.06%) |
Oct 05, 2016 | 62.96 | 63.41 | 62.91 | 63.20 | 2,728,802 | +0.34(+0.54%) |
Oct 04, 2016 | 63.07 | 63.17 | 62.65 | 62.87 | 2,934,806 | -0.32(-0.50%) |
Oct 03, 2016 | 63.08 | 63.49 | 63.03 | 63.18 | 2,774,534 | +0.11(+0.18%) |
Sep 30, 2016 | 63.14 | 63.46 | 62.72 | 63.07 | 6,497,177 | +0.22(+0.34%) |
Sep 29, 2016 | 62.96 | 63.78 | 62.74 | 62.86 | 3,396,684 | -0.26(-0.42%) |
Sep 28, 2016 | 62.80 | 63.17 | 62.48 | 63.12 | 4,909,538 | +0.31(+0.49%) |
Sep 27, 2016 | 62.95 | 63.62 | 62.72 | 62.81 | 5,197,904 | -0.09(-0.15%) |
Sep 26, 2016 | 64.82 | 64.85 | 62.77 | 62.90 | 5,405,745 | -1.21(-1.88%) |
Sep 23, 2016 | 64.97 | 65.05 | 63.79 | 64.11 | 12,725,728 | -1.23(-1.88%) |
Sep 22, 2016 | 66.08 | 66.26 | 65.11 | 65.34 | 18,747,604 | -0.37(-0.56%) |
Sep 21, 2016 | 65.39 | 65.89 | 64.86 | 65.70 | 16,996,382 | +0.47(+0.72%) |
Sep 20, 2016 | 64.27 | 66.21 | 64.04 | 65.24 | 12,233,190 | +1.49(+2.34%) |
Sep 19, 2016 | 64.35 | 64.71 | 63.38 | 63.74 | 1,924,568 | -0.33(-0.51%) |
Sep 16, 2016 | 64.42 | 64.47 | 63.54 | 64.07 | 3,506,983 | -0.56(-0.87%) |
Sep 15, 2016 | 63.90 | 64.82 | 63.55 | 64.63 | 3,518,158 | +0.75(+1.17%) |
Sep 14, 2016 | 63.62 | 64.51 | 62.91 | 63.88 | 4,637,788 | +0.07(+0.12%) |
Sep 13, 2016 | 63.62 | 64.41 | 63.30 | 63.81 | 4,498,611 | -0.38(-0.60%) |
Sep 12, 2016 | 62.20 | 64.31 | 62.06 | 64.19 | 3,380,468 | +1.55(+2.47%) |
Sep 09, 2016 | 65.31 | 65.43 | 62.54 | 62.64 | 4,163,069 | -2.68(-4.10%) |
Sep 08, 2016 | 65.77 | 65.77 | 65.18 | 65.32 | 2,016,237 | -0.35(-0.53%) |
Sep 07, 2016 | 65.71 | 65.85 | 65.30 | 65.66 | 1,910,258 | +0.29(+0.44%) |
Sep 06, 2016 | 66.15 | 66.32 | 65.25 | 65.38 | 2,428,730 | -0.81(-1.23%) |
Sep 02, 2016 | 66.59 | 66.19 | 66.19 | 66.19 | 2,753,736 | -0.16(-0.24%) |