Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.21 | 73.78 | 70.77 | 71.46 | 8,556,809 | -1.70(-2.32%) |
Nov 29, 2016 | 71.95 | 74.40 | 71.72 | 73.16 | 1,925,071 | +1.21(+1.68%) |
Nov 28, 2016 | 71.48 | 72.65 | 71.48 | 71.95 | 1,207,059 | +0.58(+0.81%) |
Nov 25, 2016 | 70.80 | 71.82 | 70.50 | 71.37 | 392,164 | +0.52(+0.74%) |
Nov 23, 2016 | 70.85 | 70.85 | 70.85 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 69.66 | 70.95 | 69.60 | 70.88 | 903,988 | +1.47(+2.11%) |
Nov 21, 2016 | 69.58 | 70.17 | 69.21 | 69.41 | 649,343 | -0.04(-0.06%) |
Nov 18, 2016 | 69.92 | 70.43 | 69.05 | 69.45 | 514,794 | -0.50(-0.71%) |
Nov 17, 2016 | 70.54 | 71.19 | 69.73 | 69.95 | 499,874 | -0.97(-1.36%) |
Nov 16, 2016 | 70.14 | 71.09 | 69.72 | 70.91 | 717,812 | +0.73(+1.03%) |
Nov 15, 2016 | 72.44 | 72.86 | 69.87 | 70.19 | 819,691 | -2.11(-2.91%) |
Nov 14, 2016 | 71.13 | 72.57 | 69.93 | 72.30 | 901,519 | +0.76(+1.06%) |
Nov 11, 2016 | 71.44 | 72.91 | 71.44 | 71.54 | 893,585 | +0.13(+0.19%) |
Nov 10, 2016 | 72.83 | 73.50 | 70.07 | 71.41 | 1,155,801 | -1.71(-2.34%) |
Nov 09, 2016 | 73.88 | 74.04 | 72.51 | 73.11 | 1,166,574 | -1.15(-1.55%) |
Nov 08, 2016 | 73.24 | 74.64 | 72.93 | 74.27 | 797,869 | +1.01(+1.37%) |
Nov 07, 2016 | 74.26 | 74.40 | 72.92 | 73.26 | 1,436,570 | -0.16(-0.22%) |
Nov 04, 2016 | 73.06 | 73.78 | 72.53 | 73.43 | 959,155 | +0.37(+0.50%) |
Nov 03, 2016 | 72.26 | 73.41 | 71.76 | 73.06 | 826,792 | +0.87(+1.20%) |
Nov 02, 2016 | 71.99 | 73.08 | 71.96 | 72.19 | 1,082,687 | +0.27(+0.38%) |
Nov 01, 2016 | 72.15 | 72.56 | 71.23 | 71.92 | 792,583 | -0.41(-0.57%) |
Oct 31, 2016 | 70.52 | 72.53 | 70.52 | 72.33 | 1,222,140 | +1.87(+2.66%) |
Oct 28, 2016 | 70.77 | 71.77 | 69.46 | 70.46 | 1,703,142 | +0.29(+0.41%) |
Oct 27, 2016 | 72.12 | 72.12 | 69.78 | 70.17 | 934,177 | -2.01(-2.79%) |
Oct 26, 2016 | 72.12 | 72.41 | 71.16 | 72.19 | 617,675 | -0.19(-0.26%) |
Oct 25, 2016 | 71.85 | 72.61 | 71.54 | 72.37 | 381,773 | +0.15(+0.21%) |
Oct 24, 2016 | 72.99 | 72.99 | 71.77 | 72.22 | 505,490 | +0.27(+0.38%) |
Oct 21, 2016 | 71.37 | 72.07 | 71.04 | 71.95 | 537,813 | +0.19(+0.26%) |
Oct 20, 2016 | 72.17 | 72.86 | 71.39 | 71.76 | 959,331 | +0.55(+0.77%) |
Oct 19, 2016 | 71.45 | 71.75 | 70.98 | 71.22 | 788,808 | -0.46(-0.64%) |
Oct 18, 2016 | 71.18 | 71.79 | 70.63 | 71.68 | 907,476 | +1.06(+1.50%) |
Oct 17, 2016 | 70.08 | 70.90 | 69.49 | 70.62 | 1,346,686 | +1.21(+1.74%) |
Oct 14, 2016 | 69.42 | 69.74 | 68.62 | 69.41 | 955,815 | +0.09(+0.12%) |
Oct 13, 2016 | 67.86 | 69.95 | 67.84 | 69.32 | 1,446,592 | +1.47(+2.16%) |
Oct 12, 2016 | 66.66 | 67.92 | 66.55 | 67.86 | 578,246 | +1.47(+2.22%) |
Oct 11, 2016 | 67.13 | 67.26 | 66.31 | 66.38 | 970,807 | -0.88(-1.31%) |
Oct 10, 2016 | 66.55 | 67.55 | 66.55 | 67.26 | 588,057 | +0.83(+1.24%) |
Oct 07, 2016 | 67.23 | 68.08 | 65.69 | 66.44 | 1,615,551 | -0.56(-0.84%) |
Oct 06, 2016 | 67.40 | 67.92 | 66.30 | 67.00 | 1,026,687 | -0.73(-1.08%) |
Oct 05, 2016 | 70.21 | 70.39 | 67.22 | 67.74 | 1,178,289 | -2.20(-3.15%) |
Oct 04, 2016 | 71.01 | 71.01 | 69.40 | 69.94 | 889,389 | -1.15(-1.62%) |
Oct 03, 2016 | 72.43 | 72.43 | 70.51 | 71.09 | 1,041,782 | -1.51(-2.09%) |
Sep 30, 2016 | 74.61 | 74.85 | 72.56 | 72.60 | 1,036,244 | -1.67(-2.25%) |
Sep 29, 2016 | 75.17 | 75.61 | 74.26 | 74.27 | 1,031,950 | -1.15(-1.53%) |
Sep 28, 2016 | 74.29 | 75.51 | 73.87 | 75.42 | 908,251 | +1.31(+1.76%) |
Sep 27, 2016 | 75.41 | 75.41 | 74.00 | 74.12 | 1,012,601 | -1.10(-1.47%) |
Sep 26, 2016 | 74.15 | 75.65 | 74.15 | 75.22 | 939,528 | +0.93(+1.25%) |
Sep 23, 2016 | 73.81 | 74.79 | 72.83 | 74.29 | 1,104,783 | +0.23(+0.31%) |
Sep 22, 2016 | 73.95 | 74.44 | 73.55 | 74.06 | 863,801 | +0.81(+1.11%) |
Sep 21, 2016 | 73.12 | 73.29 | 71.50 | 73.25 | 739,527 | +0.29(+0.39%) |
Sep 20, 2016 | 73.30 | 73.71 | 72.84 | 72.96 | 749,380 | +0.15(+0.20%) |
Sep 19, 2016 | 71.67 | 72.94 | 71.54 | 72.82 | 1,001,884 | +1.27(+1.78%) |
Sep 16, 2016 | 71.36 | 71.70 | 70.98 | 71.54 | 941,371 | -0.09(-0.13%) |
Sep 15, 2016 | 71.71 | 71.97 | 71.17 | 71.64 | 753,162 | -0.18(-0.25%) |
Sep 14, 2016 | 71.39 | 71.87 | 70.95 | 71.81 | 705,421 | +0.78(+1.10%) |
Sep 13, 2016 | 71.80 | 72.18 | 70.89 | 71.03 | 1,040,989 | -1.63(-2.24%) |
Sep 12, 2016 | 71.24 | 73.02 | 71.13 | 72.66 | 927,722 | +1.20(+1.69%) |
Sep 09, 2016 | 72.66 | 72.91 | 71.37 | 71.46 | 1,044,399 | -1.92(-2.61%) |
Sep 08, 2016 | 73.80 | 73.85 | 73.00 | 73.37 | 830,446 | -0.39(-0.53%) |
Sep 07, 2016 | 74.14 | 74.14 | 73.30 | 73.77 | 962,699 | -0.37(-0.50%) |
Sep 06, 2016 | 73.98 | 74.20 | 73.53 | 74.14 | 972,497 | +0.12(+0.16%) |
Sep 02, 2016 | 73.65 | 74.02 | 74.02 | 74.02 | 952,306 | +0.64(+0.87%) |