Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.07 | 76.07 | 73.77 | 74.58 | 2,288,413 | -1.80(-2.35%) |
Nov 29, 2016 | 75.47 | 76.43 | 75.29 | 76.37 | 1,370,486 | +1.31(+1.74%) |
Nov 28, 2016 | 76.32 | 76.33 | 74.90 | 75.06 | 1,604,833 | -1.40(-1.83%) |
Nov 25, 2016 | 76.03 | 76.77 | 75.53 | 76.46 | 682,018 | +0.40(+0.52%) |
Nov 23, 2016 | 76.07 | 76.07 | 76.07 | 0 | +0.08(+0.11%) | |
Nov 22, 2016 | 76.11 | 76.66 | 75.74 | 75.98 | 1,951,185 | -0.16(-0.21%) |
Nov 21, 2016 | 76.54 | 76.91 | 75.82 | 76.14 | 1,115,410 | -0.26(-0.34%) |
Nov 18, 2016 | 76.35 | 76.78 | 75.60 | 76.40 | 1,295,537 | +0.07(+0.10%) |
Nov 17, 2016 | 75.71 | 76.83 | 75.60 | 76.33 | 1,510,048 | +0.42(+0.56%) |
Nov 16, 2016 | 76.20 | 76.40 | 75.29 | 75.90 | 1,545,696 | -0.52(-0.67%) |
Nov 15, 2016 | 77.37 | 77.50 | 76.17 | 76.42 | 2,045,676 | -1.00(-1.30%) |
Nov 14, 2016 | 75.98 | 77.83 | 75.82 | 77.42 | 4,184,127 | +2.13(+2.83%) |
Nov 11, 2016 | 74.09 | 75.65 | 74.01 | 75.29 | 2,875,578 | +1.29(+1.74%) |
Nov 10, 2016 | 72.96 | 75.18 | 72.96 | 74.00 | 3,089,714 | +1.23(+1.70%) |
Nov 09, 2016 | 70.20 | 73.19 | 69.81 | 72.77 | 4,284,205 | +1.34(+1.87%) |
Nov 08, 2016 | 70.15 | 71.66 | 69.98 | 71.43 | 2,094,960 | +0.99(+1.41%) |
Nov 07, 2016 | 70.15 | 70.71 | 69.59 | 70.44 | 2,417,667 | +1.15(+1.66%) |
Nov 04, 2016 | 70.08 | 70.82 | 69.21 | 69.29 | 1,463,296 | -0.79(-1.13%) |
Nov 03, 2016 | 69.45 | 70.63 | 69.45 | 70.08 | 2,278,227 | +0.98(+1.41%) |
Nov 02, 2016 | 69.80 | 70.78 | 68.98 | 69.10 | 1,932,574 | -1.10(-1.56%) |
Nov 01, 2016 | 71.02 | 71.64 | 68.73 | 70.20 | 4,190,151 | -0.60(-0.85%) |
Oct 31, 2016 | 69.08 | 71.38 | 68.94 | 70.80 | 5,697,379 | +2.21(+3.22%) |
Oct 28, 2016 | 66.43 | 69.50 | 65.85 | 68.59 | 8,409,162 | +5.91(+9.43%) |
Oct 27, 2016 | 63.78 | 63.92 | 62.20 | 62.68 | 3,388,366 | -1.70(-2.65%) |
Oct 26, 2016 | 64.83 | 64.88 | 64.19 | 64.38 | 2,461,493 | -0.67(-1.03%) |
Oct 25, 2016 | 64.50 | 65.21 | 64.32 | 65.05 | 1,209,465 | +0.26(+0.40%) |
Oct 24, 2016 | 64.36 | 65.34 | 64.30 | 64.79 | 1,634,474 | +0.90(+1.41%) |
Oct 21, 2016 | 64.42 | 64.83 | 63.85 | 63.89 | 1,860,992 | -1.02(-1.57%) |
Oct 20, 2016 | 65.22 | 65.22 | 64.02 | 64.91 | 1,303,615 | -0.31(-0.48%) |
Oct 19, 2016 | 64.24 | 65.52 | 64.04 | 65.23 | 1,696,868 | +0.71(+1.10%) |
Oct 18, 2016 | 64.46 | 65.35 | 64.07 | 64.52 | 1,666,147 | +1.16(+1.83%) |
Oct 17, 2016 | 64.33 | 64.47 | 63.25 | 63.36 | 2,422,327 | -1.10(-1.70%) |
Oct 14, 2016 | 66.13 | 66.81 | 64.44 | 64.45 | 2,552,501 | -1.92(-2.90%) |
Oct 13, 2016 | 65.85 | 66.62 | 65.60 | 66.38 | 1,777,544 | -0.29(-0.43%) |
Oct 12, 2016 | 66.66 | 67.13 | 66.06 | 66.66 | 1,273,476 | +0.05(+0.07%) |
Oct 11, 2016 | 67.89 | 67.90 | 66.22 | 66.62 | 2,098,581 | -1.27(-1.87%) |
Oct 10, 2016 | 68.18 | 68.62 | 67.79 | 67.89 | 958,914 | +0.02(+0.03%) |
Oct 07, 2016 | 68.84 | 69.22 | 67.87 | 67.87 | 1,924,658 | -1.06(-1.54%) |
Oct 06, 2016 | 68.93 | 69.16 | 68.29 | 68.93 | 1,637,512 | -0.01(-0.01%) |
Oct 05, 2016 | 69.08 | 69.54 | 68.42 | 68.94 | 2,418,512 | -0.34(-0.49%) |
Oct 04, 2016 | 69.29 | 69.42 | 68.61 | 69.28 | 1,957,905 | +0.60(+0.87%) |
Oct 03, 2016 | 68.61 | 69.41 | 68.18 | 68.68 | 1,423,799 | -0.35(-0.51%) |
Sep 30, 2016 | 68.63 | 69.74 | 68.12 | 69.03 | 2,096,406 | +0.64(+0.94%) |
Sep 29, 2016 | 68.08 | 68.67 | 67.88 | 68.39 | 2,216,347 | +0.04(+0.05%) |
Sep 28, 2016 | 68.77 | 68.93 | 67.82 | 68.35 | 2,212,490 | -0.13(-0.19%) |
Sep 27, 2016 | 66.01 | 68.55 | 65.92 | 68.48 | 3,711,410 | +3.11(+4.76%) |
Sep 26, 2016 | 66.26 | 67.13 | 64.72 | 65.36 | 3,374,013 | -0.49(-0.75%) |
Sep 23, 2016 | 64.51 | 66.15 | 62.88 | 65.86 | 3,026,366 | +0.91(+1.41%) |
Sep 22, 2016 | 62.44 | 65.04 | 62.41 | 64.94 | 4,450,107 | +2.86(+4.61%) |
Sep 21, 2016 | 62.80 | 62.96 | 61.35 | 62.08 | 1,800,077 | -0.50(-0.80%) |
Sep 20, 2016 | 60.49 | 62.89 | 60.39 | 62.58 | 3,674,815 | +2.68(+4.47%) |
Sep 19, 2016 | 61.18 | 61.18 | 59.88 | 59.90 | 2,507,348 | -0.77(-1.27%) |
Sep 16, 2016 | 61.27 | 61.49 | 60.41 | 60.67 | 2,191,426 | -0.93(-1.51%) |
Sep 15, 2016 | 61.90 | 62.15 | 61.43 | 61.60 | 1,990,393 | -0.31(-0.50%) |
Sep 14, 2016 | 62.08 | 62.51 | 61.27 | 61.92 | 1,538,581 | +0.07(+0.12%) |
Sep 13, 2016 | 61.59 | 62.06 | 61.01 | 61.84 | 1,837,705 | +0.07(+0.12%) |
Sep 12, 2016 | 59.98 | 61.97 | 59.56 | 61.77 | 2,246,999 | +1.41(+2.33%) |
Sep 09, 2016 | 60.47 | 60.85 | 59.80 | 60.36 | 3,639,386 | -0.05(-0.09%) |
Sep 08, 2016 | 61.17 | 61.36 | 60.18 | 60.42 | 3,425,336 | -0.79(-1.29%) |
Sep 07, 2016 | 62.60 | 62.83 | 61.17 | 61.20 | 3,745,804 | -1.99(-3.16%) |
Sep 06, 2016 | 63.92 | 64.04 | 63.08 | 63.20 | 1,794,904 | -0.85(-1.33%) |
Sep 02, 2016 | 65.78 | 64.05 | 64.05 | 64.05 | 2,721,365 | -2.47(-3.71%) |