Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.60 | 67.66 | 67.08 | 67.30 | 1,129,808 | -0.31(-0.47%) |
Nov 29, 2016 | 67.20 | 67.72 | 67.17 | 67.61 | 744,861 | +0.02(+0.02%) |
Nov 28, 2016 | 67.79 | 67.98 | 67.52 | 67.60 | 796,488 | -0.62(-0.91%) |
Nov 25, 2016 | 68.45 | 68.55 | 68.12 | 68.22 | 425,255 | +1.60(+2.40%) |
Nov 23, 2016 | 66.62 | 66.62 | 66.62 | 0 | -0.37(-0.55%) | |
Nov 22, 2016 | 66.96 | 67.10 | 66.70 | 66.99 | 1,349,972 | -0.70(-1.03%) |
Nov 21, 2016 | 67.78 | 67.94 | 67.45 | 67.69 | 2,559,106 | -0.15(-0.22%) |
Nov 18, 2016 | 68.05 | 68.19 | 67.74 | 67.84 | 2,037,954 | -0.74(-1.07%) |
Nov 17, 2016 | 68.80 | 69.08 | 68.50 | 68.58 | 2,385,189 | -0.43(-0.63%) |
Nov 16, 2016 | 68.36 | 69.05 | 68.31 | 69.01 | 2,272,504 | +0.26(+0.38%) |
Nov 15, 2016 | 68.43 | 68.85 | 68.38 | 68.75 | 706,950 | +0.66(+0.97%) |
Nov 14, 2016 | 68.14 | 68.26 | 67.73 | 68.09 | 1,281,336 | -1.50(-2.16%) |
Nov 11, 2016 | 70.01 | 70.35 | 69.33 | 69.59 | 1,563,737 | -0.40(-0.57%) |
Nov 10, 2016 | 70.22 | 70.36 | 69.36 | 69.99 | 1,040,592 | -1.78(-2.47%) |
Nov 09, 2016 | 71.75 | 72.00 | 71.27 | 71.77 | 914,859 | -1.22(-1.66%) |
Nov 08, 2016 | 72.81 | 73.05 | 72.58 | 72.98 | 391,670 | -0.04(-0.05%) |
Nov 07, 2016 | 72.83 | 73.02 | 72.38 | 73.02 | 325,707 | +0.50(+0.69%) |
Nov 04, 2016 | 72.65 | 73.40 | 72.41 | 72.52 | 4,009,067 | +0.12(+0.17%) |
Nov 03, 2016 | 72.98 | 73.03 | 72.30 | 72.40 | 2,327,146 | -1.04(-1.42%) |
Nov 02, 2016 | 74.01 | 74.08 | 73.39 | 73.44 | 324,586 | +0.26(+0.36%) |
Nov 01, 2016 | 73.41 | 73.60 | 73.09 | 73.18 | 1,392,050 | +0.54(+0.74%) |
Oct 31, 2016 | 73.00 | 73.05 | 72.45 | 72.64 | 1,221,666 | -0.76(-1.03%) |
Oct 28, 2016 | 73.14 | 73.47 | 73.07 | 73.40 | 205,706 | -0.26(-0.35%) |
Oct 27, 2016 | 73.39 | 73.84 | 73.30 | 73.66 | 369,488 | +1.19(+1.64%) |
Oct 26, 2016 | 72.68 | 72.73 | 72.42 | 72.47 | 406,531 | +0.20(+0.28%) |
Oct 25, 2016 | 72.39 | 72.67 | 72.25 | 72.27 | 993,080 | -0.41(-0.56%) |
Oct 24, 2016 | 73.28 | 73.37 | 72.62 | 72.68 | 3,678,579 | -0.61(-0.83%) |
Oct 21, 2016 | 73.42 | 73.62 | 73.21 | 73.29 | 1,550,192 | -1.22(-1.64%) |
Oct 20, 2016 | 74.56 | 75.09 | 74.44 | 74.51 | 653,849 | -0.80(-1.06%) |
Oct 19, 2016 | 75.31 | 75.45 | 75.11 | 75.31 | 395,226 | -0.32(-0.42%) |
Oct 18, 2016 | 75.61 | 75.74 | 75.43 | 75.63 | 460,577 | +0.22(+0.29%) |
Oct 17, 2016 | 75.33 | 75.54 | 75.17 | 75.41 | 294,772 | -0.65(-0.85%) |
Oct 14, 2016 | 76.28 | 76.62 | 75.92 | 76.06 | 270,684 | +0.64(+0.85%) |
Oct 13, 2016 | 75.30 | 75.68 | 75.05 | 75.42 | 282,682 | -0.27(-0.36%) |
Oct 12, 2016 | 75.83 | 75.95 | 75.50 | 75.69 | 359,206 | -0.21(-0.28%) |
Oct 11, 2016 | 76.76 | 76.85 | 75.71 | 75.90 | 762,757 | -0.96(-1.25%) |
Oct 10, 2016 | 76.84 | 77.24 | 76.80 | 76.86 | 173,576 | +0.03(+0.05%) |
Oct 07, 2016 | 77.30 | 77.38 | 76.39 | 76.83 | 292,596 | -1.02(-1.32%) |
Oct 06, 2016 | 77.81 | 77.91 | 77.64 | 77.85 | 284,371 | -0.29(-0.37%) |
Oct 05, 2016 | 78.42 | 78.51 | 77.89 | 78.14 | 334,037 | -0.41(-0.52%) |
Oct 04, 2016 | 78.31 | 78.85 | 78.17 | 78.55 | 349,731 | -0.37(-0.47%) |
Oct 03, 2016 | 78.94 | 79.14 | 78.69 | 78.92 | 239,368 | -0.10(-0.13%) |
Sep 30, 2016 | 78.77 | 79.12 | 78.65 | 79.02 | 514,483 | -0.58(-0.73%) |
Sep 29, 2016 | 79.59 | 79.87 | 79.40 | 79.60 | 440,317 | +0.10(+0.13%) |
Sep 28, 2016 | 79.54 | 79.70 | 79.14 | 79.50 | 244,929 | +0.04(+0.05%) |
Sep 27, 2016 | 78.92 | 79.46 | 78.89 | 79.46 | 386,089 | +0.72(+0.92%) |
Sep 26, 2016 | 78.62 | 78.95 | 78.51 | 78.73 | 1,105,957 | -0.36(-0.45%) |
Sep 23, 2016 | 78.93 | 79.23 | 78.90 | 79.09 | 443,281 | -1.52(-1.88%) |
Sep 22, 2016 | 80.52 | 80.94 | 80.52 | 80.61 | 600,527 | +1.23(+1.54%) |
Sep 21, 2016 | 79.16 | 79.38 | 78.76 | 79.38 | 947,925 | +0.13(+0.16%) |
Sep 20, 2016 | 79.49 | 79.49 | 79.02 | 79.25 | 282,300 | +0.71(+0.90%) |
Sep 19, 2016 | 78.58 | 78.77 | 78.44 | 78.54 | 511,312 | +0.16(+0.20%) |
Sep 16, 2016 | 78.77 | 78.82 | 78.17 | 78.38 | 272,155 | -1.19(-1.50%) |
Sep 15, 2016 | 79.52 | 79.65 | 79.17 | 79.57 | 417,572 | +0.12(+0.15%) |
Sep 14, 2016 | 79.66 | 79.91 | 79.35 | 79.45 | 790,424 | +0.45(+0.57%) |
Sep 13, 2016 | 79.61 | 79.75 | 78.85 | 79.00 | 350,832 | -1.33(-1.66%) |
Sep 12, 2016 | 79.69 | 80.33 | 79.65 | 80.33 | 436,228 | +0.61(+0.77%) |
Sep 09, 2016 | 80.19 | 80.22 | 79.72 | 79.72 | 1,400,063 | -1.17(-1.45%) |
Sep 08, 2016 | 81.31 | 81.43 | 80.76 | 80.89 | 311,268 | -0.50(-0.61%) |
Sep 07, 2016 | 81.66 | 81.88 | 81.32 | 81.39 | 454,546 | -0.06(-0.07%) |
Sep 06, 2016 | 80.79 | 81.55 | 80.69 | 81.45 | 228,415 | +0.89(+1.10%) |
Sep 02, 2016 | 80.56 | 80.56 | 80.56 | 0 | +1.17(+1.47%) |