Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 77.44 | 79.11 | 76.60 | 77.13 | 1,583,066 | -0.45(-0.58%) |
Nov 29, 2016 | 78.55 | 79.42 | 77.37 | 77.58 | 1,623,364 | -0.35(-0.46%) |
Nov 28, 2016 | 78.52 | 79.84 | 77.73 | 77.93 | 1,359,591 | -0.70(-0.89%) |
Nov 25, 2016 | 79.67 | 80.21 | 78.18 | 78.64 | 579,966 | -0.67(-0.84%) |
Nov 23, 2016 | 79.30 | 79.30 | 79.30 | 0 | +2.59(+3.38%) | |
Nov 22, 2016 | 83.62 | 85.72 | 75.92 | 76.71 | 6,940,372 | +1.61(+2.15%) |
Nov 21, 2016 | 75.39 | 75.67 | 73.29 | 75.10 | 3,031,501 | -0.07(-0.09%) |
Nov 18, 2016 | 77.20 | 77.20 | 74.08 | 75.16 | 2,115,798 | -2.67(-3.43%) |
Nov 17, 2016 | 77.00 | 77.97 | 76.45 | 77.83 | 1,866,110 | +1.07(+1.40%) |
Nov 16, 2016 | 75.28 | 77.43 | 74.68 | 76.76 | 1,411,486 | +1.06(+1.40%) |
Nov 15, 2016 | 78.79 | 79.79 | 74.39 | 75.70 | 3,802,452 | -2.40(-3.07%) |
Nov 14, 2016 | 76.78 | 78.71 | 76.31 | 78.10 | 1,856,659 | +1.96(+2.57%) |
Nov 11, 2016 | 75.84 | 76.60 | 75.39 | 76.14 | 1,428,407 | +0.28(+0.37%) |
Nov 10, 2016 | 73.87 | 76.91 | 73.65 | 75.86 | 1,828,610 | +2.57(+3.50%) |
Nov 09, 2016 | 68.74 | 73.42 | 68.62 | 73.30 | 1,791,061 | +3.28(+4.68%) |
Nov 08, 2016 | 70.65 | 70.94 | 69.46 | 70.02 | 927,275 | -0.64(-0.91%) |
Nov 07, 2016 | 69.63 | 71.59 | 69.62 | 70.66 | 1,165,411 | +1.89(+2.75%) |
Nov 04, 2016 | 68.27 | 70.16 | 68.12 | 68.77 | 1,248,684 | +0.52(+0.76%) |
Nov 03, 2016 | 68.09 | 69.61 | 67.52 | 68.25 | 1,655,978 | +0.49(+0.72%) |
Nov 02, 2016 | 67.98 | 68.54 | 67.14 | 67.76 | 1,357,708 | -0.44(-0.64%) |
Nov 01, 2016 | 68.58 | 69.11 | 67.52 | 68.20 | 1,500,336 | -0.46(-0.66%) |
Oct 31, 2016 | 68.28 | 69.06 | 68.23 | 68.66 | 848,324 | +0.72(+1.06%) |
Oct 28, 2016 | 67.52 | 69.53 | 67.52 | 67.94 | 1,019,510 | +0.21(+0.31%) |
Oct 27, 2016 | 69.81 | 70.46 | 67.59 | 67.73 | 980,066 | -1.94(-2.79%) |
Oct 26, 2016 | 67.89 | 70.35 | 67.76 | 69.67 | 1,360,955 | +1.32(+1.93%) |
Oct 25, 2016 | 66.52 | 68.36 | 66.24 | 68.35 | 1,003,836 | +1.21(+1.81%) |
Oct 24, 2016 | 67.67 | 68.00 | 66.89 | 67.14 | 1,068,096 | -0.24(-0.36%) |
Oct 21, 2016 | 67.52 | 68.74 | 66.92 | 67.38 | 1,060,989 | -0.77(-1.14%) |
Oct 20, 2016 | 68.13 | 68.78 | 67.99 | 68.16 | 1,050,508 | +0.03(+0.04%) |
Oct 19, 2016 | 67.76 | 68.99 | 67.36 | 68.13 | 763,894 | +0.42(+0.62%) |
Oct 18, 2016 | 67.38 | 68.52 | 67.38 | 67.71 | 786,472 | +0.61(+0.90%) |
Oct 17, 2016 | 68.08 | 68.61 | 66.84 | 67.11 | 976,947 | -1.15(-1.69%) |
Oct 14, 2016 | 68.91 | 69.81 | 68.14 | 68.26 | 973,059 | +0.00(+0.00%) |
Oct 13, 2016 | 67.71 | 68.72 | 67.70 | 68.26 | 1,460,660 | -0.01(-0.01%) |
Oct 12, 2016 | 67.71 | 68.80 | 67.63 | 68.27 | 1,129,512 | +0.56(+0.82%) |
Oct 11, 2016 | 68.20 | 69.30 | 67.54 | 67.71 | 1,556,690 | -0.98(-1.42%) |
Oct 10, 2016 | 67.62 | 69.04 | 67.62 | 68.69 | 962,163 | +1.25(+1.86%) |
Oct 07, 2016 | 69.09 | 69.26 | 67.05 | 67.44 | 1,572,222 | -1.23(-1.79%) |
Oct 06, 2016 | 68.52 | 69.31 | 67.73 | 68.67 | 1,599,899 | +0.08(+0.12%) |
Oct 05, 2016 | 66.00 | 69.15 | 65.94 | 68.58 | 3,328,913 | +3.04(+4.64%) |
Oct 04, 2016 | 64.17 | 65.84 | 63.91 | 65.54 | 1,835,939 | +1.77(+2.77%) |
Oct 03, 2016 | 62.57 | 63.85 | 62.52 | 63.77 | 1,328,735 | +1.00(+1.60%) |
Sep 30, 2016 | 62.06 | 62.98 | 61.19 | 62.77 | 1,560,692 | +1.15(+1.87%) |
Sep 29, 2016 | 62.99 | 63.55 | 61.25 | 61.62 | 1,716,450 | -1.47(-2.32%) |
Sep 28, 2016 | 63.12 | 63.65 | 62.19 | 63.08 | 1,570,634 | +0.18(+0.28%) |
Sep 27, 2016 | 64.23 | 64.27 | 62.44 | 62.90 | 2,156,146 | -1.36(-2.12%) |
Sep 26, 2016 | 66.17 | 66.22 | 64.20 | 64.27 | 1,255,571 | -2.24(-3.37%) |
Sep 23, 2016 | 64.80 | 66.60 | 64.68 | 66.51 | 1,707,805 | +1.43(+2.20%) |
Sep 22, 2016 | 64.39 | 65.80 | 64.29 | 65.08 | 2,205,670 | +1.23(+1.93%) |
Sep 21, 2016 | 64.01 | 64.61 | 63.07 | 63.85 | 1,672,759 | +0.24(+0.38%) |
Sep 20, 2016 | 65.18 | 65.67 | 63.33 | 63.60 | 1,442,500 | -1.41(-2.18%) |
Sep 19, 2016 | 65.62 | 66.31 | 64.89 | 65.02 | 1,866,709 | -0.48(-0.73%) |
Sep 16, 2016 | 66.32 | 66.79 | 65.15 | 65.50 | 2,645,944 | -1.04(-1.56%) |
Sep 15, 2016 | 66.27 | 67.32 | 66.19 | 66.53 | 1,624,341 | -0.16(-0.24%) |
Sep 14, 2016 | 66.56 | 67.75 | 66.30 | 66.69 | 2,668,793 | +0.19(+0.28%) |
Sep 13, 2016 | 64.94 | 66.67 | 64.93 | 66.51 | 1,923,977 | +0.36(+0.55%) |
Sep 12, 2016 | 64.51 | 66.48 | 64.09 | 66.15 | 2,082,442 | +1.38(+2.13%) |
Sep 09, 2016 | 67.96 | 68.18 | 64.75 | 64.77 | 2,908,965 | -4.10(-5.96%) |
Sep 08, 2016 | 69.40 | 69.41 | 68.65 | 68.87 | 900,786 | -0.60(-0.86%) |
Sep 07, 2016 | 68.54 | 69.54 | 68.07 | 69.47 | 882,344 | +1.16(+1.70%) |
Sep 06, 2016 | 69.14 | 69.23 | 67.88 | 68.30 | 2,142,175 | -0.76(-1.10%) |
Sep 02, 2016 | 68.55 | 69.06 | 69.06 | 69.06 | 1,346,347 | +1.15(+1.70%) |