Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.89 | 71.97 | 70.99 | 71.12 | 1,793,488 | -0.76(-1.06%) |
Nov 29, 2016 | 71.49 | 72.05 | 71.48 | 71.89 | 760,574 | +0.22(+0.31%) |
Nov 28, 2016 | 71.63 | 71.85 | 71.39 | 71.66 | 866,602 | -0.11(-0.15%) |
Nov 25, 2016 | 71.12 | 71.97 | 71.12 | 71.77 | 443,179 | +0.64(+0.90%) |
Nov 23, 2016 | 71.13 | 71.13 | 71.13 | 0 | -0.04(-0.06%) | |
Nov 22, 2016 | 70.94 | 71.46 | 70.54 | 71.18 | 1,222,778 | +0.43(+0.60%) |
Nov 21, 2016 | 71.09 | 71.26 | 70.07 | 70.75 | 1,357,402 | -0.13(-0.19%) |
Nov 18, 2016 | 71.43 | 71.43 | 70.80 | 70.88 | 817,772 | -0.33(-0.46%) |
Nov 17, 2016 | 71.25 | 72.17 | 71.13 | 71.21 | 1,424,946 | -0.14(-0.20%) |
Nov 16, 2016 | 72.49 | 72.85 | 71.34 | 71.35 | 1,574,246 | -1.14(-1.58%) |
Nov 15, 2016 | 71.70 | 72.52 | 71.51 | 72.50 | 1,568,543 | +1.06(+1.49%) |
Nov 14, 2016 | 71.35 | 72.12 | 71.31 | 71.43 | 1,287,584 | +0.19(+0.27%) |
Nov 11, 2016 | 70.13 | 71.35 | 70.03 | 71.24 | 1,512,749 | +1.05(+1.50%) |
Nov 10, 2016 | 70.28 | 70.75 | 69.63 | 70.18 | 1,036,837 | +0.20(+0.29%) |
Nov 09, 2016 | 68.65 | 70.41 | 68.32 | 69.98 | 1,517,577 | +0.35(+0.51%) |
Nov 08, 2016 | 68.98 | 70.09 | 68.70 | 69.63 | 1,711,914 | +0.75(+1.09%) |
Nov 07, 2016 | 68.05 | 68.90 | 67.92 | 68.87 | 1,588,053 | +1.60(+2.38%) |
Nov 04, 2016 | 64.31 | 67.37 | 64.29 | 67.27 | 2,998,122 | +4.09(+6.47%) |
Nov 03, 2016 | 63.55 | 64.08 | 63.14 | 63.18 | 1,476,685 | -0.25(-0.39%) |
Nov 02, 2016 | 64.07 | 64.48 | 63.38 | 63.43 | 1,214,004 | -0.66(-1.04%) |
Nov 01, 2016 | 64.61 | 64.68 | 63.65 | 64.10 | 732,089 | -0.23(-0.36%) |
Oct 31, 2016 | 64.44 | 64.73 | 63.86 | 64.33 | 1,151,678 | -0.22(-0.34%) |
Oct 28, 2016 | 65.19 | 65.79 | 64.48 | 64.55 | 1,169,823 | -0.58(-0.88%) |
Oct 27, 2016 | 65.29 | 65.52 | 64.89 | 65.12 | 1,146,987 | -0.09(-0.14%) |
Oct 26, 2016 | 65.65 | 65.94 | 65.19 | 65.21 | 735,336 | -0.51(-0.78%) |
Oct 25, 2016 | 66.05 | 65.35 | 65.73 | 1,067,718 | -0.29(-0.44%) | |
Oct 24, 2016 | 65.68 | 66.39 | 65.47 | 66.02 | 667,557 | +0.77(+1.18%) |
Oct 21, 2016 | 64.80 | 65.31 | 64.68 | 65.25 | 661,817 | +0.04(+0.07%) |
Oct 20, 2016 | 65.36 | 65.53 | 65.05 | 65.20 | 575,650 | -0.20(-0.31%) |
Oct 19, 2016 | 65.61 | 65.76 | 65.08 | 65.41 | 757,690 | +0.00(+0.00%) |
Oct 18, 2016 | 65.40 | 65.76 | 65.30 | 65.41 | 538,964 | +0.59(+0.92%) |
Oct 17, 2016 | 65.28 | 65.57 | 64.78 | 64.81 | 894,381 | -0.40(-0.61%) |
Oct 14, 2016 | 65.17 | 65.63 | 65.00 | 65.21 | 864,387 | +0.46(+0.71%) |
Oct 13, 2016 | 65.19 | 65.19 | 64.08 | 64.75 | 1,389,393 | -0.62(-0.95%) |
Oct 12, 2016 | 65.77 | 66.44 | 65.19 | 65.37 | 1,781,081 | +0.23(+0.35%) |
Oct 11, 2016 | 66.17 | 66.20 | 64.78 | 65.14 | 986,363 | -1.04(-1.57%) |
Oct 10, 2016 | 66.37 | 66.46 | 65.94 | 66.18 | 565,396 | +0.17(+0.26%) |
Oct 07, 2016 | 66.28 | 66.28 | 65.35 | 66.01 | 770,668 | -0.14(-0.21%) |
Oct 06, 2016 | 65.89 | 66.28 | 65.63 | 66.15 | 707,421 | +0.26(+0.39%) |
Oct 05, 2016 | 66.20 | 66.42 | 65.69 | 65.89 | 1,223,569 | -0.06(-0.09%) |
Oct 04, 2016 | 66.59 | 67.00 | 65.59 | 65.96 | 1,104,087 | -0.74(-1.10%) |
Oct 03, 2016 | 67.34 | 67.70 | 66.62 | 66.69 | 1,191,314 | -0.91(-1.35%) |
Sep 30, 2016 | 68.68 | 68.69 | 67.40 | 67.61 | 2,036,983 | -0.82(-1.20%) |
Sep 29, 2016 | 67.76 | 68.57 | 67.50 | 68.43 | 2,075,231 | +0.37(+0.55%) |
Sep 28, 2016 | 67.61 | 68.21 | 67.50 | 68.06 | 1,241,206 | +0.42(+0.62%) |
Sep 27, 2016 | 67.31 | 67.75 | 67.12 | 67.64 | 1,274,742 | +0.33(+0.49%) |
Sep 26, 2016 | 67.11 | 67.50 | 67.01 | 67.31 | 690,071 | -0.14(-0.21%) |
Sep 23, 2016 | 67.39 | 67.77 | 67.33 | 67.45 | 1,439,484 | -0.07(-0.10%) |
Sep 22, 2016 | 67.58 | 67.76 | 67.41 | 67.53 | 699,175 | +0.41(+0.61%) |
Sep 21, 2016 | 66.66 | 67.16 | 66.54 | 67.12 | 1,431,673 | +0.46(+0.69%) |
Sep 20, 2016 | 67.48 | 67.57 | 66.51 | 66.66 | 806,739 | -0.49(-0.73%) |
Sep 19, 2016 | 67.05 | 67.71 | 66.90 | 67.14 | 871,867 | +0.12(+0.17%) |
Sep 16, 2016 | 67.12 | 67.28 | 66.80 | 67.03 | 4,032,796 | -0.36(-0.54%) |
Sep 15, 2016 | 66.97 | 67.45 | 66.94 | 67.39 | 1,732,451 | +0.51(+0.76%) |
Sep 14, 2016 | 67.28 | 67.35 | 66.69 | 66.89 | 1,137,341 | -0.55(-0.81%) |
Sep 13, 2016 | 67.86 | 69.12 | 67.38 | 67.44 | 1,507,970 | -0.65(-0.95%) |
Sep 12, 2016 | 67.68 | 68.13 | 66.91 | 68.08 | 1,720,132 | +0.51(+0.76%) |
Sep 09, 2016 | 67.90 | 68.39 | 67.49 | 67.57 | 1,801,435 | -0.63(-0.93%) |
Sep 08, 2016 | 68.61 | 68.75 | 68.20 | 68.21 | 1,677,353 | -0.63(-0.91%) |
Sep 07, 2016 | 68.89 | 69.13 | 68.64 | 68.83 | 1,384,108 | -0.21(-0.31%) |
Sep 06, 2016 | 68.69 | 69.64 | 68.33 | 69.04 | 1,586,219 | +0.33(+0.47%) |
Sep 02, 2016 | 68.04 | 68.72 | 68.72 | 68.72 | 1,230,417 | +1.01(+1.50%) |