Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.72 | 79.80 | 77.63 | 77.71 | 3,484,591 | -2.09(-2.62%) |
Nov 29, 2016 | 77.43 | 80.12 | 77.41 | 79.80 | 3,443,157 | +2.59(+3.35%) |
Nov 28, 2016 | 77.89 | 78.03 | 77.02 | 77.21 | 2,378,137 | -0.43(-0.56%) |
Nov 25, 2016 | 77.65 | 78.38 | 77.03 | 77.64 | 796,184 | -0.18(-0.23%) |
Nov 23, 2016 | 77.82 | 77.82 | 77.82 | 0 | +1.57(+2.06%) | |
Nov 22, 2016 | 77.01 | 77.05 | 75.45 | 76.25 | 2,791,119 | -0.50(-0.65%) |
Nov 21, 2016 | 77.55 | 77.65 | 76.07 | 76.75 | 3,121,735 | -0.72(-0.92%) |
Nov 18, 2016 | 78.26 | 79.06 | 77.24 | 77.47 | 3,242,982 | -0.62(-0.79%) |
Nov 17, 2016 | 77.24 | 78.63 | 77.03 | 78.09 | 2,695,266 | +0.77(+1.00%) |
Nov 16, 2016 | 76.10 | 77.42 | 75.55 | 77.31 | 2,503,227 | +1.19(+1.56%) |
Nov 15, 2016 | 75.52 | 76.91 | 75.52 | 76.12 | 2,691,106 | +1.22(+1.62%) |
Nov 14, 2016 | 75.98 | 76.57 | 74.67 | 74.91 | 5,141,972 | -1.05(-1.38%) |
Nov 11, 2016 | 74.34 | 76.44 | 74.07 | 75.96 | 4,118,689 | +0.65(+0.86%) |
Nov 10, 2016 | 78.43 | 78.52 | 74.72 | 75.31 | 5,635,518 | -2.60(-3.34%) |
Nov 09, 2016 | 77.21 | 79.22 | 76.94 | 77.91 | 4,534,229 | -2.01(-2.52%) |
Nov 08, 2016 | 79.50 | 80.86 | 79.13 | 79.92 | 2,241,366 | +0.40(+0.51%) |
Nov 07, 2016 | 79.53 | 80.45 | 78.78 | 79.52 | 3,824,633 | +0.84(+1.07%) |
Nov 04, 2016 | 78.41 | 80.15 | 77.51 | 78.67 | 4,786,837 | -0.29(-0.37%) |
Nov 03, 2016 | 77.60 | 80.70 | 77.60 | 78.97 | 7,352,340 | +1.37(+1.77%) |
Nov 02, 2016 | 77.31 | 80.35 | 76.36 | 77.60 | 9,636,168 | +1.26(+1.64%) |
Nov 01, 2016 | 77.12 | 77.24 | 75.69 | 76.34 | 7,364,443 | -0.67(-0.87%) |
Oct 31, 2016 | 78.11 | 78.60 | 75.94 | 77.01 | 5,485,756 | -0.91(-1.17%) |
Oct 28, 2016 | 79.22 | 79.85 | 77.04 | 77.92 | 7,070,026 | -3.21(-3.95%) |
Oct 27, 2016 | 81.68 | 82.80 | 81.01 | 81.13 | 3,221,963 | +0.14(+0.17%) |
Oct 26, 2016 | 81.35 | 82.49 | 80.91 | 80.99 | 2,065,802 | -0.35(-0.43%) |
Oct 25, 2016 | 82.57 | 83.16 | 81.29 | 81.34 | 2,879,006 | -1.19(-1.44%) |
Oct 24, 2016 | 80.33 | 82.74 | 80.20 | 82.53 | 3,106,552 | +1.26(+1.54%) |
Oct 21, 2016 | 80.57 | 81.39 | 80.42 | 81.27 | 2,761,371 | +0.34(+0.42%) |
Oct 20, 2016 | 81.11 | 81.22 | 80.03 | 80.93 | 2,516,901 | -0.24(-0.29%) |
Oct 19, 2016 | 82.60 | 82.73 | 81.03 | 81.17 | 2,314,593 | -1.23(-1.49%) |
Oct 18, 2016 | 81.58 | 82.77 | 81.50 | 82.39 | 2,228,085 | +1.66(+2.05%) |
Oct 17, 2016 | 81.18 | 81.62 | 80.58 | 80.73 | 2,020,884 | -0.26(-0.33%) |
Oct 14, 2016 | 80.76 | 82.36 | 80.76 | 81.00 | 2,710,527 | +0.81(+1.02%) |
Oct 13, 2016 | 80.51 | 80.93 | 79.22 | 80.18 | 3,093,879 | -0.76(-0.93%) |
Oct 12, 2016 | 83.39 | 83.39 | 80.58 | 80.94 | 2,442,236 | -0.82(-1.01%) |
Oct 11, 2016 | 83.07 | 83.17 | 81.55 | 81.76 | 2,354,203 | -1.34(-1.62%) |
Oct 10, 2016 | 82.45 | 83.28 | 82.23 | 83.11 | 2,322,896 | +0.91(+1.11%) |
Oct 07, 2016 | 83.42 | 83.55 | 81.83 | 82.20 | 3,137,322 | -0.76(-0.91%) |
Oct 06, 2016 | 83.90 | 83.99 | 82.24 | 82.95 | 3,251,919 | -0.87(-1.04%) |
Oct 05, 2016 | 83.91 | 84.10 | 83.33 | 83.82 | 2,000,269 | -0.09(-0.11%) |
Oct 04, 2016 | 84.27 | 84.41 | 83.48 | 83.91 | 1,758,649 | +0.15(+0.18%) |
Oct 03, 2016 | 83.58 | 84.39 | 83.49 | 83.76 | 2,088,148 | +0.01(+0.01%) |
Sep 30, 2016 | 82.72 | 84.17 | 82.16 | 83.75 | 2,914,122 | +1.12(+1.35%) |
Sep 29, 2016 | 83.29 | 83.49 | 82.50 | 82.64 | 1,350,889 | -0.73(-0.87%) |
Sep 28, 2016 | 83.71 | 83.95 | 82.95 | 83.36 | 1,829,654 | -0.20(-0.23%) |
Sep 27, 2016 | 81.79 | 83.88 | 81.59 | 83.56 | 2,501,388 | +1.67(+2.04%) |
Sep 26, 2016 | 82.06 | 82.63 | 81.62 | 81.89 | 1,873,285 | -0.75(-0.90%) |
Sep 23, 2016 | 82.87 | 82.87 | 81.91 | 82.64 | 2,696,353 | +1.07(+1.31%) |
Sep 22, 2016 | 82.48 | 82.58 | 81.17 | 81.57 | 2,237,361 | -0.29(-0.36%) |
Sep 21, 2016 | 81.87 | 82.02 | 80.68 | 81.86 | 2,715,586 | +0.47(+0.58%) |
Sep 20, 2016 | 81.29 | 81.78 | 81.03 | 81.39 | 2,215,673 | +0.22(+0.27%) |
Sep 19, 2016 | 81.54 | 81.80 | 80.87 | 81.18 | 1,909,595 | -0.12(-0.14%) |
Sep 16, 2016 | 81.66 | 81.75 | 80.58 | 81.29 | 3,805,673 | -0.47(-0.58%) |
Sep 15, 2016 | 79.01 | 82.06 | 79.01 | 81.76 | 3,229,887 | +2.49(+3.14%) |
Sep 14, 2016 | 79.58 | 80.18 | 78.95 | 79.27 | 1,440,550 | -0.04(-0.05%) |
Sep 13, 2016 | 79.06 | 79.55 | 78.40 | 79.31 | 2,763,681 | +0.03(+0.04%) |
Sep 12, 2016 | 78.19 | 79.36 | 77.98 | 79.28 | 3,437,326 | +0.96(+1.23%) |
Sep 09, 2016 | 79.85 | 80.21 | 78.30 | 78.32 | 2,255,984 | -2.26(-2.80%) |
Sep 08, 2016 | 81.05 | 81.05 | 80.01 | 80.58 | 3,251,136 | -0.58(-0.71%) |
Sep 07, 2016 | 82.15 | 82.65 | 80.95 | 81.16 | 3,110,285 | -1.10(-1.34%) |
Sep 06, 2016 | 81.70 | 82.80 | 81.70 | 82.25 | 2,700,490 | +0.40(+0.49%) |
Sep 02, 2016 | 80.71 | 81.85 | 81.85 | 81.85 | 3,592,515 | +1.67(+2.08%) |