Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.70 | 73.34 | 72.29 | 72.91 | 4,380,845 | +1.25(+1.74%) |
Nov 29, 2016 | 72.37 | 72.49 | 71.53 | 71.66 | 2,585,042 | -0.56(-0.77%) |
Nov 28, 2016 | 72.80 | 73.35 | 72.09 | 72.22 | 3,893,459 | -1.15(-1.57%) |
Nov 25, 2016 | 73.10 | 73.57 | 72.82 | 73.37 | 1,824,222 | -0.04(-0.06%) |
Nov 23, 2016 | 73.41 | 73.41 | 73.41 | 0 | +1.76(+2.46%) | |
Nov 22, 2016 | 72.36 | 72.77 | 71.51 | 71.65 | 4,384,138 | -0.54(-0.75%) |
Nov 21, 2016 | 71.78 | 72.31 | 71.20 | 72.19 | 3,591,688 | +1.04(+1.46%) |
Nov 18, 2016 | 70.61 | 71.48 | 70.33 | 71.15 | 2,658,482 | +0.39(+0.55%) |
Nov 17, 2016 | 69.62 | 70.76 | 68.82 | 70.76 | 3,542,056 | +1.16(+1.67%) |
Nov 16, 2016 | 69.73 | 70.27 | 68.92 | 69.60 | 4,276,993 | -1.67(-2.35%) |
Nov 15, 2016 | 71.38 | 71.74 | 69.29 | 71.27 | 7,194,076 | -1.40(-1.92%) |
Nov 14, 2016 | 70.26 | 72.72 | 70.23 | 72.67 | 6,347,101 | +2.40(+3.42%) |
Nov 11, 2016 | 68.32 | 70.49 | 68.30 | 70.27 | 5,319,190 | +1.53(+2.22%) |
Nov 10, 2016 | 66.52 | 69.14 | 66.52 | 68.74 | 8,421,203 | +2.54(+3.84%) |
Nov 09, 2016 | 63.90 | 66.51 | 63.55 | 66.20 | 15,280,312 | +3.35(+5.33%) |
Nov 08, 2016 | 63.75 | 63.75 | 62.38 | 62.85 | 7,670,149 | -1.73(-2.67%) |
Nov 07, 2016 | 64.09 | 64.71 | 64.09 | 64.57 | 4,782,553 | +1.50(+2.38%) |
Nov 04, 2016 | 62.47 | 63.58 | 62.05 | 63.07 | 4,226,492 | +0.67(+1.08%) |
Nov 03, 2016 | 62.81 | 63.21 | 62.25 | 62.40 | 6,552,114 | -0.25(-0.40%) |
Nov 02, 2016 | 63.05 | 63.28 | 62.29 | 62.65 | 4,673,325 | -0.53(-0.85%) |
Nov 01, 2016 | 64.22 | 64.29 | 62.49 | 63.18 | 4,598,114 | -0.70(-1.09%) |
Oct 31, 2016 | 64.82 | 64.83 | 63.71 | 63.88 | 4,021,086 | -0.51(-0.79%) |
Oct 28, 2016 | 64.59 | 64.79 | 63.81 | 64.39 | 4,381,518 | -0.15(-0.23%) |
Oct 27, 2016 | 65.32 | 65.45 | 64.11 | 64.54 | 3,121,532 | -0.54(-0.84%) |
Oct 26, 2016 | 63.40 | 65.71 | 62.94 | 65.08 | 5,484,685 | +0.03(+0.05%) |
Oct 25, 2016 | 64.96 | 65.38 | 64.72 | 65.05 | 5,090,113 | -0.01(-0.01%) |
Oct 24, 2016 | 65.07 | 65.34 | 64.91 | 65.06 | 3,601,672 | +0.44(+0.68%) |
Oct 21, 2016 | 63.69 | 64.80 | 63.59 | 64.62 | 4,575,048 | +0.33(+0.51%) |
Oct 20, 2016 | 63.64 | 64.92 | 63.30 | 64.29 | 5,218,718 | +0.77(+1.21%) |
Oct 19, 2016 | 62.21 | 63.63 | 62.17 | 63.52 | 3,879,789 | +1.41(+2.26%) |
Oct 18, 2016 | 62.68 | 62.75 | 61.83 | 62.11 | 3,617,187 | +0.18(+0.29%) |
Oct 17, 2016 | 62.05 | 62.43 | 61.90 | 61.93 | 4,519,969 | +0.22(+0.35%) |
Oct 14, 2016 | 61.87 | 62.30 | 61.46 | 61.72 | 3,329,286 | +0.40(+0.65%) |
Oct 13, 2016 | 61.55 | 61.86 | 60.83 | 61.32 | 5,591,439 | -0.85(-1.37%) |
Oct 12, 2016 | 61.95 | 62.49 | 61.90 | 62.17 | 2,586,882 | -0.09(-0.14%) |
Oct 11, 2016 | 63.20 | 63.37 | 61.99 | 62.26 | 2,613,233 | -1.01(-1.60%) |
Oct 10, 2016 | 63.50 | 63.75 | 63.19 | 63.27 | 2,040,001 | +0.24(+0.38%) |
Oct 07, 2016 | 63.11 | 63.60 | 62.72 | 63.03 | 3,123,605 | +0.01(+0.01%) |
Oct 06, 2016 | 63.53 | 63.63 | 62.46 | 63.02 | 3,781,120 | -0.57(-0.90%) |
Oct 05, 2016 | 62.99 | 63.91 | 62.99 | 63.59 | 3,623,194 | +0.81(+1.29%) |
Oct 04, 2016 | 62.52 | 63.18 | 62.35 | 62.78 | 4,750,038 | +0.54(+0.87%) |
Oct 03, 2016 | 61.78 | 62.71 | 61.74 | 62.23 | 4,119,646 | +0.26(+0.42%) |
Sep 30, 2016 | 61.15 | 62.29 | 60.94 | 61.98 | 3,703,596 | +1.27(+2.09%) |
Sep 29, 2016 | 61.80 | 62.12 | 59.96 | 60.71 | 3,667,662 | -1.20(-1.94%) |
Sep 28, 2016 | 61.93 | 62.20 | 61.10 | 61.91 | 2,886,662 | -0.04(-0.07%) |
Sep 27, 2016 | 60.81 | 61.98 | 60.53 | 61.95 | 2,787,186 | +0.85(+1.40%) |
Sep 26, 2016 | 61.46 | 61.82 | 60.91 | 61.10 | 3,564,279 | -0.41(-0.66%) |
Sep 23, 2016 | 61.90 | 62.34 | 61.48 | 61.50 | 3,592,240 | -0.74(-1.19%) |
Sep 22, 2016 | 61.92 | 62.31 | 61.83 | 62.24 | 3,814,046 | +0.40(+0.64%) |
Sep 21, 2016 | 61.06 | 61.93 | 60.89 | 61.85 | 4,724,481 | +0.97(+1.59%) |
Sep 20, 2016 | 61.65 | 61.86 | 60.73 | 60.88 | 2,914,717 | -0.36(-0.59%) |
Sep 19, 2016 | 60.88 | 61.54 | 60.76 | 61.24 | 3,657,799 | +0.66(+1.10%) |
Sep 16, 2016 | 60.86 | 60.92 | 60.21 | 60.58 | 3,726,029 | -0.67(-1.10%) |
Sep 15, 2016 | 60.81 | 61.36 | 60.13 | 61.25 | 3,589,998 | +0.35(+0.57%) |
Sep 14, 2016 | 61.35 | 61.53 | 60.64 | 60.91 | 3,218,106 | -0.54(-0.88%) |
Sep 13, 2016 | 61.70 | 62.09 | 60.86 | 61.45 | 4,061,065 | -1.10(-1.77%) |
Sep 12, 2016 | 61.36 | 62.79 | 60.78 | 62.55 | 3,811,717 | +0.73(+1.19%) |
Sep 09, 2016 | 62.14 | 62.42 | 61.79 | 61.82 | 4,710,140 | -0.54(-0.87%) |
Sep 08, 2016 | 61.80 | 62.49 | 61.68 | 62.36 | 3,113,123 | +0.44(+0.71%) |
Sep 07, 2016 | 60.92 | 61.95 | 60.78 | 61.92 | 2,924,238 | +0.67(+1.10%) |
Sep 06, 2016 | 61.79 | 61.83 | 60.86 | 61.25 | 2,968,620 | -0.56(-0.91%) |
Sep 02, 2016 | 61.47 | 61.81 | 61.81 | 61.81 | 2,837,448 | +0.48(+0.79%) |