Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.68 | 79.87 | 76.99 | 77.06 | 8,432,238 | -1.98(-2.51%) |
Nov 29, 2016 | 80.20 | 80.63 | 78.41 | 79.04 | 1,890,558 | -0.48(-0.60%) |
Nov 28, 2016 | 77.15 | 80.61 | 76.79 | 79.52 | 2,504,055 | +2.04(+2.63%) |
Nov 25, 2016 | 76.80 | 77.55 | 75.97 | 77.48 | 981,293 | +1.07(+1.40%) |
Nov 23, 2016 | 76.41 | 76.41 | 76.41 | 0 | +2.36(+3.19%) | |
Nov 22, 2016 | 70.67 | 75.00 | 69.05 | 74.05 | 2,934,500 | +6.76(+10.05%) |
Nov 21, 2016 | 69.37 | 70.45 | 66.87 | 67.29 | 2,205,081 | -0.91(-1.33%) |
Nov 18, 2016 | 68.02 | 68.67 | 67.18 | 68.20 | 915,197 | +0.35(+0.52%) |
Nov 17, 2016 | 68.45 | 68.98 | 67.52 | 67.85 | 780,960 | -0.71(-1.04%) |
Nov 16, 2016 | 66.99 | 69.05 | 66.80 | 68.56 | 753,301 | +0.88(+1.30%) |
Nov 15, 2016 | 66.37 | 69.48 | 65.96 | 67.68 | 1,391,177 | +2.71(+4.17%) |
Nov 14, 2016 | 69.43 | 69.92 | 64.89 | 64.97 | 1,284,447 | -4.43(-6.38%) |
Nov 11, 2016 | 68.56 | 70.26 | 66.64 | 69.40 | 936,810 | -0.02(-0.03%) |
Nov 10, 2016 | 71.40 | 72.41 | 68.60 | 69.42 | 1,207,676 | -2.36(-3.29%) |
Nov 09, 2016 | 70.09 | 72.30 | 69.42 | 71.78 | 960,498 | +0.19(+0.27%) |
Nov 08, 2016 | 71.71 | 72.19 | 71.00 | 71.59 | 827,750 | +0.11(+0.15%) |
Nov 07, 2016 | 70.35 | 72.29 | 70.35 | 71.48 | 751,587 | +2.47(+3.58%) |
Nov 04, 2016 | 69.41 | 70.11 | 68.65 | 69.01 | 754,624 | -0.75(-1.08%) |
Nov 03, 2016 | 69.33 | 70.99 | 67.70 | 69.76 | 1,408,302 | +0.06(+0.09%) |
Nov 02, 2016 | 72.35 | 72.54 | 69.20 | 69.70 | 1,268,049 | -2.94(-4.05%) |
Nov 01, 2016 | 72.71 | 73.37 | 71.81 | 72.64 | 1,017,407 | +0.50(+0.69%) |
Oct 31, 2016 | 72.58 | 75.57 | 71.83 | 72.14 | 1,333,129 | -3.30(-4.37%) |
Oct 28, 2016 | 77.40 | 77.78 | 75.38 | 75.44 | 689,902 | -1.85(-2.39%) |
Oct 27, 2016 | 77.72 | 78.45 | 76.70 | 77.29 | 515,242 | -0.16(-0.21%) |
Oct 26, 2016 | 78.05 | 78.34 | 76.41 | 77.45 | 786,279 | -0.40(-0.51%) |
Oct 25, 2016 | 78.50 | 79.18 | 77.73 | 77.85 | 809,682 | -0.03(-0.04%) |
Oct 24, 2016 | 76.75 | 79.40 | 76.75 | 77.88 | 1,155,317 | +1.59(+2.08%) |
Oct 21, 2016 | 76.44 | 76.75 | 75.68 | 76.29 | 540,255 | -0.51(-0.66%) |
Oct 20, 2016 | 77.38 | 77.38 | 75.32 | 76.80 | 812,627 | -0.40(-0.52%) |
Oct 19, 2016 | 77.50 | 77.70 | 76.03 | 77.20 | 617,221 | -0.34(-0.44%) |
Oct 18, 2016 | 76.75 | 77.85 | 76.60 | 77.54 | 1,075,353 | +1.56(+2.05%) |
Oct 17, 2016 | 75.44 | 76.01 | 74.08 | 75.98 | 979,055 | +0.69(+0.92%) |
Oct 14, 2016 | 76.18 | 77.42 | 75.12 | 75.29 | 656,207 | -0.12(-0.16%) |
Oct 13, 2016 | 75.83 | 75.93 | 73.42 | 75.41 | 1,116,469 | -1.54(-2.00%) |
Oct 12, 2016 | 75.92 | 77.77 | 74.91 | 76.95 | 767,050 | +1.37(+1.81%) |
Oct 11, 2016 | 77.10 | 77.90 | 75.34 | 75.58 | 1,529,356 | -2.51(-3.21%) |
Oct 10, 2016 | 75.25 | 78.47 | 75.06 | 78.09 | 1,181,945 | +3.36(+4.50%) |
Oct 07, 2016 | 76.17 | 76.66 | 74.08 | 74.73 | 956,070 | -1.25(-1.65%) |
Oct 06, 2016 | 76.44 | 76.90 | 75.14 | 75.98 | 1,421,982 | -0.87(-1.13%) |
Oct 05, 2016 | 79.15 | 79.50 | 76.48 | 76.85 | 1,767,349 | -2.26(-2.86%) |
Oct 04, 2016 | 76.90 | 80.42 | 76.05 | 79.11 | 2,912,927 | +2.66(+3.48%) |
Oct 03, 2016 | 74.26 | 76.49 | 74.23 | 76.45 | 1,499,081 | +2.62(+3.55%) |
Sep 30, 2016 | 76.29 | 76.91 | 73.61 | 73.83 | 1,904,894 | -2.15(-2.83%) |
Sep 29, 2016 | 77.58 | 77.58 | 74.81 | 75.98 | 1,107,930 | -1.41(-1.82%) |
Sep 28, 2016 | 77.90 | 78.10 | 76.68 | 77.39 | 714,565 | -0.34(-0.44%) |
Sep 27, 2016 | 76.20 | 78.22 | 76.00 | 77.73 | 1,167,029 | +1.98(+2.61%) |
Sep 26, 2016 | 75.89 | 76.01 | 72.42 | 75.75 | 1,234,120 | -0.89(-1.16%) |
Sep 23, 2016 | 77.43 | 77.92 | 76.17 | 76.64 | 823,358 | -1.26(-1.62%) |
Sep 22, 2016 | 78.10 | 79.30 | 77.50 | 77.90 | 1,129,249 | +0.43(+0.56%) |
Sep 21, 2016 | 76.40 | 77.69 | 76.08 | 77.47 | 940,629 | +0.98(+1.28%) |
Sep 20, 2016 | 77.04 | 77.64 | 76.05 | 76.49 | 823,574 | -0.47(-0.61%) |
Sep 19, 2016 | 77.78 | 78.30 | 76.31 | 76.96 | 1,065,585 | -0.05(-0.06%) |
Sep 16, 2016 | 76.52 | 77.20 | 76.38 | 77.01 | 824,303 | +0.26(+0.34%) |
Sep 15, 2016 | 75.98 | 77.15 | 75.66 | 76.75 | 1,358,518 | +0.95(+1.25%) |
Sep 14, 2016 | 74.99 | 76.66 | 74.70 | 75.80 | 1,579,528 | +1.84(+2.49%) |
Sep 13, 2016 | 75.28 | 75.63 | 73.00 | 73.96 | 1,631,847 | -2.18(-2.86%) |
Sep 12, 2016 | 72.84 | 76.17 | 72.76 | 76.14 | 1,894,304 | +1.02(+1.36%) |
Sep 09, 2016 | 76.55 | 76.98 | 74.56 | 75.12 | 1,936,097 | -1.98(-2.57%) |
Sep 08, 2016 | 77.92 | 79.60 | 76.80 | 77.10 | 2,451,904 | -5.09(-6.19%) |
Sep 07, 2016 | 83.13 | 84.25 | 80.60 | 82.19 | 2,385,473 | -1.96(-2.33%) |
Sep 06, 2016 | 82.22 | 85.24 | 82.22 | 84.15 | 3,158,455 | +2.27(+2.77%) |
Sep 02, 2016 | 79.17 | 81.88 | 81.88 | 81.88 | 3,407,500 | +3.13(+3.97%) |