Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.05 | 86.29 | 84.34 | 84.67 | 3,930,804 | -0.23(-0.27%) |
Nov 29, 2016 | 84.14 | 86.02 | 83.38 | 84.90 | 3,014,275 | +0.58(+0.69%) |
Nov 28, 2016 | 84.12 | 85.02 | 82.84 | 84.32 | 3,457,424 | -0.77(-0.90%) |
Nov 25, 2016 | 84.78 | 85.15 | 83.92 | 85.09 | 1,345,979 | +0.58(+0.69%) |
Nov 23, 2016 | 84.51 | 84.51 | 84.51 | 0 | -0.20(-0.24%) | |
Nov 22, 2016 | 85.20 | 85.59 | 82.87 | 84.71 | 3,285,260 | -0.46(-0.54%) |
Nov 21, 2016 | 82.42 | 85.32 | 82.40 | 85.17 | 2,873,137 | +3.71(+4.55%) |
Nov 18, 2016 | 81.24 | 81.99 | 80.12 | 81.46 | 4,291,796 | +0.36(+0.44%) |
Nov 17, 2016 | 79.00 | 81.13 | 78.68 | 81.10 | 4,296,850 | +2.27(+2.88%) |
Nov 16, 2016 | 77.64 | 79.72 | 77.64 | 78.83 | 4,261,387 | -0.50(-0.63%) |
Nov 15, 2016 | 76.82 | 79.38 | 76.00 | 79.33 | 4,096,855 | +3.25(+4.27%) |
Nov 14, 2016 | 75.34 | 76.45 | 73.27 | 76.08 | 4,995,484 | +0.29(+0.38%) |
Nov 11, 2016 | 72.53 | 76.07 | 71.84 | 75.79 | 4,621,645 | +1.79(+2.42%) |
Nov 10, 2016 | 78.22 | 78.90 | 71.13 | 74.00 | 7,974,604 | -2.16(-2.84%) |
Nov 09, 2016 | 70.23 | 77.18 | 70.14 | 76.16 | 10,814,690 | +1.79(+2.41%) |
Nov 08, 2016 | 71.71 | 74.85 | 70.74 | 74.37 | 5,770,647 | +1.89(+2.61%) |
Nov 07, 2016 | 69.90 | 72.57 | 69.29 | 72.48 | 6,091,286 | +8.16(+12.69%) |
Nov 04, 2016 | 65.16 | 66.78 | 63.96 | 64.32 | 6,489,579 | -0.15(-0.23%) |
Nov 03, 2016 | 68.24 | 68.57 | 63.62 | 64.47 | 6,471,275 | -3.68(-5.40%) |
Nov 02, 2016 | 69.46 | 69.80 | 67.52 | 68.15 | 5,269,355 | -1.68(-2.41%) |
Nov 01, 2016 | 71.77 | 71.78 | 66.41 | 69.83 | 10,610,164 | -1.99(-2.77%) |
Oct 31, 2016 | 73.90 | 74.10 | 71.38 | 71.82 | 3,730,963 | -1.64(-2.23%) |
Oct 28, 2016 | 76.46 | 77.32 | 72.18 | 73.46 | 9,409,831 | -3.29(-4.29%) |
Oct 27, 2016 | 79.35 | 79.40 | 76.41 | 76.75 | 5,304,909 | -1.35(-1.73%) |
Oct 26, 2016 | 78.26 | 79.90 | 77.65 | 78.10 | 4,407,129 | -1.97(-2.46%) |
Oct 25, 2016 | 80.93 | 81.05 | 79.06 | 80.07 | 3,318,582 | -0.87(-1.07%) |
Oct 24, 2016 | 79.98 | 81.24 | 79.88 | 80.94 | 2,164,879 | +2.76(+3.53%) |
Oct 21, 2016 | 76.11 | 78.30 | 75.67 | 78.18 | 3,471,044 | +1.63(+2.13%) |
Oct 20, 2016 | 75.44 | 76.82 | 74.60 | 76.55 | 3,837,334 | +0.94(+1.24%) |
Oct 19, 2016 | 75.45 | 76.16 | 74.46 | 75.61 | 3,736,989 | +1.70(+2.30%) |
Oct 18, 2016 | 72.93 | 73.98 | 72.42 | 73.91 | 3,644,564 | +2.90(+4.08%) |
Oct 17, 2016 | 71.10 | 71.50 | 70.05 | 71.01 | 4,506,231 | +0.30(+0.42%) |
Oct 14, 2016 | 72.00 | 72.41 | 70.16 | 70.71 | 5,888,532 | +0.79(+1.13%) |
Oct 13, 2016 | 69.36 | 70.96 | 67.45 | 69.92 | 7,721,824 | -2.19(-3.04%) |
Oct 12, 2016 | 72.50 | 73.88 | 71.29 | 72.11 | 5,363,590 | -0.07(-0.10%) |
Oct 11, 2016 | 75.83 | 76.00 | 71.03 | 72.18 | 8,113,817 | -4.26(-5.57%) |
Oct 10, 2016 | 75.74 | 77.00 | 75.44 | 76.44 | 2,226,201 | +1.58(+2.11%) |
Oct 07, 2016 | 75.42 | 75.70 | 73.21 | 74.86 | 5,093,610 | -0.10(-0.13%) |
Oct 06, 2016 | 74.11 | 75.29 | 73.57 | 74.96 | 2,592,234 | +0.58(+0.78%) |
Oct 05, 2016 | 74.54 | 74.98 | 74.05 | 74.38 | 2,800,499 | +0.66(+0.90%) |
Oct 04, 2016 | 74.16 | 75.20 | 71.86 | 73.72 | 6,398,146 | +0.20(+0.27%) |
Oct 03, 2016 | 72.41 | 73.76 | 71.78 | 73.52 | 3,657,014 | +0.31(+0.42%) |
Sep 30, 2016 | 72.73 | 74.07 | 71.39 | 73.21 | 4,981,528 | +3.19(+4.56%) |
Sep 29, 2016 | 74.42 | 75.59 | 67.38 | 70.02 | 11,406,341 | -4.70(-6.29%) |
Sep 28, 2016 | 74.48 | 74.93 | 71.85 | 74.72 | 4,404,684 | +0.80(+1.08%) |
Sep 27, 2016 | 70.27 | 74.46 | 69.65 | 73.92 | 4,715,672 | +3.74(+5.33%) |
Sep 26, 2016 | 71.46 | 71.88 | 69.32 | 70.18 | 5,347,365 | -3.95(-5.33%) |
Sep 23, 2016 | 74.38 | 75.11 | 73.75 | 74.13 | 3,934,879 | -0.65(-0.87%) |
Sep 22, 2016 | 74.34 | 75.04 | 73.50 | 74.78 | 4,528,070 | +2.55(+3.53%) |
Sep 21, 2016 | 68.06 | 72.63 | 67.18 | 72.23 | 8,382,271 | +5.00(+7.44%) |
Sep 20, 2016 | 68.37 | 68.38 | 66.14 | 67.23 | 4,609,875 | +0.49(+0.73%) |
Sep 19, 2016 | 67.33 | 68.69 | 65.44 | 66.74 | 6,571,116 | +1.65(+2.53%) |
Sep 16, 2016 | 62.97 | 65.50 | 61.86 | 65.09 | 6,622,037 | +0.81(+1.26%) |
Sep 15, 2016 | 62.04 | 64.97 | 60.97 | 64.28 | 7,108,602 | +2.24(+3.61%) |
Sep 14, 2016 | 62.69 | 65.25 | 61.18 | 62.04 | 7,447,696 | +0.61(+0.99%) |
Sep 13, 2016 | 67.96 | 68.16 | 59.00 | 61.43 | 13,513,051 | -9.27(-13.11%) |
Sep 12, 2016 | 65.53 | 71.36 | 64.81 | 70.70 | 7,319,709 | +4.53(+6.85%) |
Sep 09, 2016 | 75.74 | 76.05 | 66.11 | 66.17 | 12,314,231 | -12.63(-16.03%) |
Sep 08, 2016 | 79.06 | 79.27 | 77.84 | 78.80 | 3,837,927 | -0.28(-0.35%) |
Sep 07, 2016 | 78.00 | 79.27 | 77.75 | 79.08 | 2,642,220 | +0.99(+1.27%) |
Sep 06, 2016 | 76.72 | 78.16 | 76.05 | 78.09 | 2,747,440 | +1.99(+2.62%) |
Sep 02, 2016 | 74.97 | 76.10 | 76.10 | 76.10 | 3,291,200 | +2.68(+3.65%) |