Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 82.40 | 83.08 | 81.85 | 82.04 | 23,527,590 | +1.63(+2.03%) |
Nov 29, 2016 | 80.23 | 80.68 | 79.71 | 80.40 | 10,146,951 | -0.85(-1.05%) |
Nov 28, 2016 | 81.59 | 82.04 | 81.17 | 81.26 | 8,675,494 | -0.37(-0.45%) |
Nov 25, 2016 | 81.29 | 81.79 | 81.02 | 81.63 | 4,404,002 | +0.00(+0.00%) |
Nov 23, 2016 | 81.63 | 81.63 | 81.63 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 81.47 | 81.63 | 80.38 | 81.35 | 8,757,608 | +0.32(+0.40%) |
Nov 21, 2016 | 81.16 | 81.63 | 80.94 | 81.02 | 11,520,868 | +0.72(+0.90%) |
Nov 18, 2016 | 79.84 | 80.65 | 79.53 | 80.30 | 9,268,149 | +0.79(+1.00%) |
Nov 17, 2016 | 80.15 | 80.96 | 79.12 | 79.51 | 9,014,987 | -0.17(-0.21%) |
Nov 16, 2016 | 79.57 | 80.15 | 79.23 | 79.68 | 10,502,939 | +0.35(+0.44%) |
Nov 15, 2016 | 78.26 | 79.40 | 78.20 | 79.33 | 16,695,878 | +1.73(+2.22%) |
Nov 14, 2016 | 77.29 | 77.71 | 76.88 | 77.61 | 10,515,421 | -0.04(-0.05%) |
Nov 11, 2016 | 78.25 | 78.38 | 77.13 | 77.64 | 10,904,719 | -0.84(-1.07%) |
Nov 10, 2016 | 78.30 | 79.00 | 78.08 | 78.48 | 12,003,517 | +0.11(+0.14%) |
Nov 09, 2016 | 77.21 | 78.82 | 76.95 | 78.37 | 12,579,371 | +0.25(+0.33%) |
Nov 08, 2016 | 77.59 | 78.77 | 77.48 | 78.12 | 11,041,669 | +0.32(+0.41%) |
Nov 07, 2016 | 77.18 | 77.89 | 77.02 | 77.80 | 10,039,123 | +1.51(+1.98%) |
Nov 04, 2016 | 76.63 | 76.80 | 76.00 | 76.29 | 9,731,724 | -0.44(-0.58%) |
Nov 03, 2016 | 76.83 | 77.31 | 76.41 | 76.73 | 7,833,199 | +0.00(+0.00%) |
Nov 02, 2016 | 76.92 | 77.21 | 75.90 | 76.73 | 11,544,276 | -0.79(-1.02%) |
Nov 01, 2016 | 76.82 | 77.72 | 76.78 | 77.53 | 17,512,776 | +1.26(+1.65%) |
Oct 31, 2016 | 75.59 | 76.78 | 75.56 | 76.27 | 16,945,666 | +0.68(+0.90%) |
Oct 28, 2016 | 73.62 | 76.47 | 73.50 | 75.59 | 23,947,176 | +2.84(+3.90%) |
Oct 27, 2016 | 73.91 | 74.24 | 72.75 | 72.75 | 13,592,648 | -0.92(-1.25%) |
Oct 26, 2016 | 73.04 | 73.92 | 72.71 | 73.67 | 8,725,297 | +0.31(+0.42%) |
Oct 25, 2016 | 73.35 | 74.02 | 73.19 | 73.37 | 6,497,535 | +0.08(+0.11%) |
Oct 24, 2016 | 73.94 | 73.96 | 72.85 | 73.29 | 8,347,089 | -0.47(-0.63%) |
Oct 21, 2016 | 73.58 | 73.94 | 73.27 | 73.75 | 7,722,247 | -0.42(-0.56%) |
Oct 20, 2016 | 74.00 | 74.42 | 73.31 | 74.17 | 6,621,434 | -0.29(-0.39%) |
Oct 19, 2016 | 74.61 | 75.50 | 74.44 | 74.46 | 8,107,240 | +0.35(+0.47%) |
Oct 18, 2016 | 74.26 | 74.45 | 73.62 | 74.11 | 6,484,046 | +0.31(+0.42%) |
Oct 17, 2016 | 73.49 | 73.89 | 73.26 | 73.80 | 6,236,697 | +0.20(+0.28%) |
Oct 14, 2016 | 73.89 | 74.23 | 73.25 | 73.59 | 7,024,965 | +0.21(+0.29%) |
Oct 13, 2016 | 73.89 | 74.06 | 72.52 | 73.38 | 10,827,095 | -0.99(-1.33%) |
Oct 12, 2016 | 74.80 | 74.87 | 73.97 | 74.37 | 6,778,304 | -0.65(-0.86%) |
Oct 11, 2016 | 75.56 | 75.76 | 74.76 | 75.02 | 7,330,729 | -0.68(-0.90%) |
Oct 10, 2016 | 75.14 | 76.03 | 75.14 | 75.71 | 8,217,047 | +1.25(+1.67%) |
Oct 07, 2016 | 74.63 | 75.33 | 74.40 | 74.46 | 8,027,295 | +0.07(+0.09%) |
Oct 06, 2016 | 74.50 | 74.77 | 73.81 | 74.39 | 5,992,307 | -0.04(-0.05%) |
Oct 05, 2016 | 74.26 | 74.89 | 74.08 | 74.43 | 8,121,074 | +0.70(+0.95%) |
Oct 04, 2016 | 74.78 | 74.93 | 73.36 | 73.73 | 8,934,920 | -0.86(-1.15%) |
Oct 03, 2016 | 74.66 | 74.87 | 74.21 | 74.59 | 5,941,476 | -0.34(-0.46%) |
Sep 30, 2016 | 74.14 | 75.43 | 73.70 | 74.93 | 12,916,527 | +1.20(+1.63%) |
Sep 29, 2016 | 74.26 | 74.46 | 73.16 | 73.73 | 11,174,439 | -0.64(-0.86%) |
Sep 28, 2016 | 72.46 | 74.47 | 71.90 | 74.37 | 13,851,619 | +2.31(+3.20%) |
Sep 27, 2016 | 71.53 | 72.56 | 71.20 | 72.07 | 8,886,138 | +0.15(+0.20%) |
Sep 26, 2016 | 72.44 | 73.01 | 71.83 | 71.92 | 7,941,155 | -0.32(-0.44%) |
Sep 23, 2016 | 72.33 | 73.21 | 71.98 | 72.24 | 10,159,338 | -0.55(-0.76%) |
Sep 22, 2016 | 73.19 | 73.35 | 72.69 | 72.79 | 7,439,766 | +0.25(+0.35%) |
Sep 21, 2016 | 71.61 | 72.58 | 71.53 | 72.54 | 8,736,634 | +1.41(+1.98%) |
Sep 20, 2016 | 71.48 | 71.70 | 71.12 | 71.13 | 7,927,207 | -0.25(-0.35%) |
Sep 19, 2016 | 71.59 | 71.97 | 71.34 | 71.38 | 8,490,907 | +0.15(+0.20%) |
Sep 16, 2016 | 71.59 | 71.94 | 71.01 | 71.24 | 17,478,390 | -1.21(-1.67%) |
Sep 15, 2016 | 71.72 | 73.09 | 71.66 | 72.44 | 9,277,591 | +0.79(+1.10%) |
Sep 14, 2016 | 72.17 | 72.77 | 71.48 | 71.66 | 11,264,504 | -0.74(-1.02%) |
Sep 13, 2016 | 74.01 | 74.01 | 72.20 | 72.39 | 12,773,850 | -2.05(-2.76%) |
Sep 12, 2016 | 73.68 | 74.66 | 73.22 | 74.45 | 11,192,574 | +0.71(+0.97%) |
Sep 09, 2016 | 75.25 | 75.29 | 73.70 | 73.73 | 10,725,040 | -2.08(-2.74%) |
Sep 08, 2016 | 75.24 | 75.97 | 74.61 | 75.81 | 7,950,781 | +0.90(+1.21%) |
Sep 07, 2016 | 74.81 | 75.03 | 74.44 | 74.90 | 7,257,293 | +0.33(+0.44%) |
Sep 06, 2016 | 73.69 | 74.71 | 73.51 | 74.58 | 7,456,604 | +1.09(+1.49%) |
Sep 02, 2016 | 73.46 | 73.48 | 73.48 | 73.48 | 6,423,218 | +0.52(+0.72%) |