Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.22 | 73.68 | 70.98 | 71.10 | 977,127 | -0.46(-0.64%) |
Nov 29, 2016 | 71.49 | 71.86 | 71.27 | 71.56 | 295,068 | +0.00(+0.00%) |
Nov 28, 2016 | 72.13 | 72.22 | 71.22 | 71.56 | 464,110 | -0.66(-0.91%) |
Nov 25, 2016 | 72.69 | 73.01 | 72.20 | 72.22 | 171,553 | -0.41(-0.56%) |
Nov 23, 2016 | 72.63 | 72.63 | 72.63 | 0 | +0.19(+0.26%) | |
Nov 22, 2016 | 72.53 | 72.69 | 71.70 | 72.44 | 378,590 | +0.00(+0.00%) |
Nov 21, 2016 | 73.50 | 73.55 | 72.11 | 72.44 | 644,721 | -1.06(-1.44%) |
Nov 18, 2016 | 73.72 | 73.87 | 73.26 | 73.50 | 500,013 | -0.21(-0.28%) |
Nov 17, 2016 | 71.77 | 73.81 | 71.73 | 73.71 | 538,283 | +1.42(+1.96%) |
Nov 16, 2016 | 73.70 | 73.98 | 72.00 | 72.29 | 607,858 | -1.69(-2.28%) |
Nov 15, 2016 | 75.00 | 75.08 | 73.31 | 73.98 | 777,670 | -1.08(-1.44%) |
Nov 14, 2016 | 75.06 | 75.60 | 74.30 | 75.06 | 439,553 | +0.43(+0.58%) |
Nov 11, 2016 | 74.82 | 75.24 | 73.86 | 74.63 | 800,238 | -0.74(-0.98%) |
Nov 10, 2016 | 76.23 | 77.26 | 75.21 | 75.37 | 805,141 | +0.02(+0.03%) |
Nov 09, 2016 | 70.55 | 75.68 | 70.55 | 75.35 | 1,253,731 | +3.25(+4.51%) |
Nov 08, 2016 | 69.92 | 72.55 | 68.71 | 72.10 | 817,522 | +1.81(+2.58%) |
Nov 07, 2016 | 69.34 | 70.47 | 68.84 | 70.29 | 936,501 | +2.10(+3.08%) |
Nov 04, 2016 | 67.37 | 69.43 | 67.36 | 68.19 | 1,230,534 | +0.79(+1.17%) |
Nov 03, 2016 | 69.79 | 70.52 | 67.20 | 67.40 | 1,008,123 | -2.72(-3.88%) |
Nov 02, 2016 | 73.40 | 73.57 | 69.69 | 70.12 | 1,523,123 | -3.96(-5.35%) |
Nov 01, 2016 | 75.94 | 76.83 | 74.01 | 74.08 | 1,240,361 | -1.80(-2.37%) |
Oct 31, 2016 | 76.07 | 76.42 | 75.63 | 75.88 | 578,545 | -0.12(-0.16%) |
Oct 28, 2016 | 76.22 | 76.67 | 75.64 | 76.00 | 306,962 | -0.48(-0.63%) |
Oct 27, 2016 | 78.44 | 78.44 | 76.44 | 76.48 | 446,892 | -1.51(-1.94%) |
Oct 26, 2016 | 79.44 | 79.44 | 77.62 | 77.99 | 634,578 | -1.89(-2.37%) |
Oct 25, 2016 | 82.53 | 82.53 | 79.55 | 79.88 | 403,551 | -2.94(-3.55%) |
Oct 24, 2016 | 82.59 | 83.47 | 82.59 | 82.82 | 218,316 | +0.69(+0.84%) |
Oct 21, 2016 | 82.52 | 82.56 | 81.80 | 82.13 | 218,734 | -0.87(-1.05%) |
Oct 20, 2016 | 80.32 | 83.47 | 80.25 | 83.00 | 434,225 | +2.42(+3.00%) |
Oct 19, 2016 | 81.28 | 81.28 | 80.37 | 80.58 | 223,883 | -0.50(-0.62%) |
Oct 18, 2016 | 80.92 | 81.61 | 80.81 | 81.08 | 200,984 | +1.03(+1.29%) |
Oct 17, 2016 | 80.45 | 80.92 | 79.97 | 80.05 | 228,221 | -0.50(-0.62%) |
Oct 14, 2016 | 81.18 | 81.56 | 80.43 | 80.55 | 213,545 | -0.36(-0.44%) |
Oct 13, 2016 | 80.17 | 81.22 | 79.92 | 80.91 | 197,474 | +0.22(+0.27%) |
Oct 12, 2016 | 81.73 | 81.85 | 80.35 | 80.69 | 354,825 | -0.93(-1.14%) |
Oct 11, 2016 | 82.94 | 82.96 | 81.08 | 81.62 | 237,753 | -1.86(-2.23%) |
Oct 10, 2016 | 83.23 | 84.26 | 83.23 | 83.48 | 162,684 | +0.44(+0.53%) |
Oct 07, 2016 | 83.36 | 83.36 | 81.79 | 83.04 | 288,586 | -0.26(-0.31%) |
Oct 06, 2016 | 82.95 | 83.32 | 82.16 | 83.30 | 248,402 | +0.33(+0.40%) |
Oct 05, 2016 | 83.26 | 84.33 | 82.94 | 82.97 | 285,188 | -0.10(-0.12%) |
Oct 04, 2016 | 83.79 | 84.53 | 82.90 | 83.07 | 268,589 | -0.61(-0.73%) |
Oct 03, 2016 | 82.94 | 83.70 | 82.36 | 83.68 | 243,426 | +0.34(+0.41%) |
Sep 30, 2016 | 83.10 | 83.74 | 82.11 | 83.34 | 324,811 | +0.80(+0.97%) |
Sep 29, 2016 | 83.68 | 83.68 | 81.72 | 82.54 | 257,930 | -1.01(-1.21%) |
Sep 28, 2016 | 84.00 | 84.00 | 82.88 | 83.55 | 237,205 | -0.39(-0.46%) |
Sep 27, 2016 | 82.62 | 84.00 | 82.27 | 83.94 | 237,921 | +1.44(+1.75%) |
Sep 26, 2016 | 82.30 | 83.09 | 82.02 | 82.50 | 251,592 | -0.26(-0.31%) |
Sep 23, 2016 | 82.66 | 83.05 | 81.78 | 82.76 | 277,427 | -0.20(-0.24%) |
Sep 22, 2016 | 82.19 | 83.33 | 81.94 | 82.96 | 370,375 | +1.24(+1.52%) |
Sep 21, 2016 | 80.82 | 81.86 | 80.54 | 81.72 | 331,741 | +1.21(+1.50%) |
Sep 20, 2016 | 80.97 | 81.00 | 80.25 | 80.51 | 280,691 | +0.04(+0.05%) |
Sep 19, 2016 | 81.18 | 81.41 | 80.42 | 80.47 | 272,005 | -0.55(-0.68%) |
Sep 16, 2016 | 80.85 | 81.33 | 80.78 | 81.02 | 392,887 | -0.22(-0.27%) |
Sep 15, 2016 | 80.52 | 81.53 | 79.93 | 81.24 | 231,813 | +0.68(+0.84%) |
Sep 14, 2016 | 79.97 | 80.77 | 79.53 | 80.56 | 466,989 | +0.94(+1.18%) |
Sep 13, 2016 | 79.85 | 80.12 | 78.46 | 79.62 | 365,140 | -0.56(-0.70%) |
Sep 12, 2016 | 78.15 | 80.56 | 78.15 | 80.18 | 540,401 | +1.42(+1.80%) |
Sep 09, 2016 | 80.81 | 80.98 | 78.74 | 78.76 | 421,867 | -2.79(-3.42%) |
Sep 08, 2016 | 82.19 | 82.19 | 81.35 | 81.55 | 450,907 | -0.53(-0.65%) |
Sep 07, 2016 | 81.15 | 82.54 | 80.80 | 82.08 | 769,498 | +1.10(+1.36%) |
Sep 06, 2016 | 83.14 | 83.66 | 80.28 | 80.98 | 917,783 | -3.44(-4.07%) |
Sep 02, 2016 | 83.97 | 84.42 | 84.42 | 84.42 | 315,400 | +0.82(+0.98%) |