Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.15 | 75.15 | 73.09 | 73.13 | 16,200,907 | -1.73(-2.31%) |
Nov 29, 2016 | 74.83 | 75.27 | 74.67 | 74.86 | 9,064,820 | +0.07(+0.09%) |
Nov 28, 2016 | 75.35 | 75.68 | 74.77 | 74.80 | 12,414,210 | -0.99(-1.31%) |
Nov 25, 2016 | 75.66 | 76.02 | 75.42 | 75.79 | 6,867,809 | +0.53(+0.70%) |
Nov 23, 2016 | 75.26 | 75.26 | 75.26 | 0 | -0.34(-0.45%) | |
Nov 22, 2016 | 77.27 | 77.27 | 74.97 | 75.60 | 19,157,050 | -1.66(-2.15%) |
Nov 21, 2016 | 76.83 | 77.35 | 76.52 | 77.27 | 9,436,672 | +0.82(+1.08%) |
Nov 18, 2016 | 76.75 | 77.09 | 76.17 | 76.44 | 8,374,393 | -0.24(-0.31%) |
Nov 17, 2016 | 75.97 | 76.80 | 75.84 | 76.68 | 8,543,776 | +0.94(+1.24%) |
Nov 16, 2016 | 74.52 | 75.85 | 74.49 | 75.74 | 10,518,115 | +1.58(+2.14%) |
Nov 15, 2016 | 73.84 | 75.07 | 73.43 | 74.16 | 19,620,314 | +0.18(+0.24%) |
Nov 14, 2016 | 77.41 | 77.60 | 72.96 | 73.98 | 23,003,210 | -3.30(-4.27%) |
Nov 11, 2016 | 77.01 | 77.99 | 76.94 | 77.28 | 7,806,316 | +0.01(+0.01%) |
Nov 10, 2016 | 78.62 | 79.25 | 76.84 | 77.27 | 18,193,092 | -1.29(-1.65%) |
Nov 09, 2016 | 77.22 | 78.62 | 76.76 | 78.57 | 12,871,464 | +0.34(+0.43%) |
Nov 08, 2016 | 77.76 | 78.49 | 77.54 | 78.23 | 7,558,928 | +0.35(+0.45%) |
Nov 07, 2016 | 77.06 | 77.90 | 76.88 | 77.88 | 7,588,450 | +2.03(+2.68%) |
Nov 04, 2016 | 76.12 | 76.68 | 75.81 | 75.85 | 8,039,535 | -0.27(-0.36%) |
Nov 03, 2016 | 76.22 | 76.57 | 76.02 | 76.12 | 8,013,038 | +0.07(+0.09%) |
Nov 02, 2016 | 76.35 | 76.81 | 76.00 | 76.06 | 9,716,524 | -0.98(-1.27%) |
Nov 01, 2016 | 78.00 | 78.05 | 76.76 | 77.04 | 11,528,855 | -0.84(-1.08%) |
Oct 31, 2016 | 77.81 | 78.25 | 77.73 | 77.88 | 10,620,219 | +0.27(+0.35%) |
Oct 28, 2016 | 77.89 | 78.67 | 77.50 | 77.60 | 11,569,169 | +0.28(+0.37%) |
Oct 27, 2016 | 77.36 | 77.65 | 77.03 | 77.32 | 7,457,892 | +0.16(+0.21%) |
Oct 26, 2016 | 77.04 | 77.64 | 76.84 | 77.16 | 9,268,864 | -0.26(-0.34%) |
Oct 25, 2016 | 78.33 | 77.11 | 77.42 | 15,981,877 | -1.08(-1.37%) | |
Oct 24, 2016 | 78.59 | 78.90 | 78.07 | 78.50 | 17,213,330 | +0.77(+1.00%) |
Oct 21, 2016 | 77.41 | 77.91 | 77.00 | 77.73 | 8,521,686 | -0.14(-0.18%) |
Oct 20, 2016 | 78.39 | 78.43 | 77.56 | 77.87 | 7,358,379 | -0.29(-0.37%) |
Oct 19, 2016 | 77.07 | 78.22 | 77.07 | 78.16 | 8,942,673 | +1.16(+1.51%) |
Oct 18, 2016 | 76.92 | 77.75 | 76.78 | 77.00 | 12,375,221 | -0.54(-0.69%) |
Oct 17, 2016 | 77.94 | 78.05 | 77.43 | 77.54 | 8,971,161 | -0.28(-0.36%) |
Oct 14, 2016 | 77.43 | 78.52 | 77.43 | 77.82 | 7,096,552 | +0.55(+0.71%) |
Oct 13, 2016 | 77.07 | 77.52 | 76.56 | 77.27 | 7,215,811 | -0.36(-0.46%) |
Oct 12, 2016 | 77.24 | 77.91 | 77.23 | 77.63 | 4,157,053 | +0.20(+0.26%) |
Oct 11, 2016 | 78.04 | 78.13 | 76.99 | 77.43 | 6,597,397 | -1.02(-1.30%) |
Oct 10, 2016 | 78.46 | 78.85 | 78.28 | 78.45 | 7,810,070 | +0.23(+0.29%) |
Oct 07, 2016 | 78.80 | 79.00 | 78.00 | 78.23 | 8,728,215 | -0.45(-0.58%) |
Oct 06, 2016 | 78.45 | 78.79 | 78.23 | 78.68 | 8,144,451 | +0.01(+0.01%) |
Oct 05, 2016 | 78.30 | 78.76 | 78.25 | 78.67 | 6,529,822 | +0.59(+0.75%) |
Oct 04, 2016 | 78.60 | 78.84 | 77.94 | 78.08 | 6,115,358 | -0.12(-0.16%) |
Oct 03, 2016 | 77.79 | 78.44 | 77.68 | 78.21 | 8,617,498 | +0.15(+0.19%) |
Sep 30, 2016 | 77.55 | 78.37 | 77.09 | 78.06 | 10,330,674 | +0.74(+0.95%) |
Sep 29, 2016 | 78.08 | 78.40 | 77.20 | 77.32 | 6,150,741 | -0.99(-1.27%) |
Sep 28, 2016 | 77.75 | 78.35 | 77.34 | 78.31 | 8,359,229 | +0.76(+0.99%) |
Sep 27, 2016 | 77.20 | 77.75 | 76.92 | 77.55 | 8,336,800 | +0.33(+0.43%) |
Sep 26, 2016 | 77.54 | 77.64 | 77.10 | 77.22 | 8,991,629 | -0.69(-0.88%) |
Sep 23, 2016 | 78.65 | 78.76 | 77.89 | 77.91 | 8,776,516 | -0.77(-0.98%) |
Sep 22, 2016 | 78.74 | 79.09 | 78.53 | 78.68 | 6,992,030 | +0.13(+0.17%) |
Sep 21, 2016 | 78.26 | 78.58 | 77.65 | 78.55 | 7,984,380 | +0.70(+0.90%) |
Sep 20, 2016 | 78.31 | 78.56 | 77.70 | 77.85 | 6,857,302 | -0.03(-0.04%) |
Sep 19, 2016 | 77.80 | 78.38 | 77.61 | 77.88 | 8,859,067 | +0.42(+0.54%) |
Sep 16, 2016 | 77.15 | 77.64 | 76.85 | 77.46 | 12,398,190 | +0.06(+0.07%) |
Sep 15, 2016 | 76.85 | 77.52 | 76.63 | 77.41 | 11,269,282 | +0.49(+0.64%) |
Sep 14, 2016 | 76.89 | 77.60 | 76.88 | 76.91 | 11,653,883 | -0.38(-0.49%) |
Sep 13, 2016 | 77.78 | 77.81 | 77.04 | 77.29 | 9,359,882 | -1.02(-1.30%) |
Sep 12, 2016 | 76.77 | 78.46 | 76.63 | 78.31 | 10,468,450 | +1.55(+2.02%) |
Sep 09, 2016 | 77.77 | 78.16 | 76.76 | 76.76 | 12,250,839 | -1.55(-1.98%) |
Sep 08, 2016 | 78.36 | 78.93 | 77.95 | 78.31 | 8,434,680 | -0.25(-0.32%) |
Sep 07, 2016 | 77.85 | 78.58 | 77.74 | 78.57 | 9,858,268 | +0.67(+0.86%) |
Sep 06, 2016 | 77.40 | 77.90 | 77.22 | 77.90 | 8,624,660 | +0.50(+0.65%) |
Sep 02, 2016 | 76.99 | 77.40 | 77.40 | 77.40 | 6,790,165 | +0.66(+0.86%) |