Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.12 | 73.50 | 71.80 | 72.03 | 255,169 | -0.39(-0.54%) |
Nov 29, 2016 | 72.57 | 73.17 | 71.74 | 72.42 | 247,820 | -0.16(-0.21%) |
Nov 28, 2016 | 72.59 | 73.21 | 72.15 | 72.58 | 249,812 | -0.61(-0.84%) |
Nov 25, 2016 | 72.51 | 73.28 | 72.23 | 73.19 | 139,211 | +0.69(+0.95%) |
Nov 23, 2016 | 72.50 | 72.50 | 72.50 | 0 | +1.24(+1.74%) | |
Nov 22, 2016 | 71.16 | 71.79 | 70.48 | 71.26 | 546,320 | +0.54(+0.76%) |
Nov 21, 2016 | 71.19 | 71.47 | 69.48 | 70.73 | 267,182 | -0.10(-0.14%) |
Nov 18, 2016 | 70.35 | 71.18 | 70.27 | 70.82 | 219,646 | +0.11(+0.15%) |
Nov 17, 2016 | 71.48 | 72.62 | 70.49 | 70.72 | 340,937 | -0.30(-0.43%) |
Nov 16, 2016 | 69.95 | 71.25 | 69.51 | 71.02 | 311,378 | +0.65(+0.93%) |
Nov 15, 2016 | 69.40 | 70.55 | 68.40 | 70.37 | 272,461 | +0.95(+1.36%) |
Nov 14, 2016 | 68.56 | 70.28 | 68.28 | 69.42 | 401,963 | +1.48(+2.18%) |
Nov 11, 2016 | 65.67 | 68.22 | 65.35 | 67.94 | 475,950 | +2.08(+3.15%) |
Nov 10, 2016 | 65.17 | 67.11 | 64.84 | 65.86 | 411,713 | +1.61(+2.50%) |
Nov 09, 2016 | 61.46 | 64.63 | 61.46 | 64.25 | 433,176 | +2.08(+3.34%) |
Nov 08, 2016 | 61.61 | 63.08 | 61.04 | 62.18 | 327,556 | +0.31(+0.50%) |
Nov 07, 2016 | 61.69 | 62.44 | 61.22 | 61.87 | 331,414 | +2.09(+3.49%) |
Nov 04, 2016 | 58.82 | 61.06 | 58.54 | 59.78 | 478,499 | +0.90(+1.52%) |
Nov 03, 2016 | 59.78 | 60.17 | 58.77 | 58.88 | 392,647 | -1.11(-1.85%) |
Nov 02, 2016 | 61.40 | 64.05 | 59.80 | 59.99 | 688,042 | -2.28(-3.66%) |
Nov 01, 2016 | 63.59 | 63.99 | 61.65 | 62.28 | 383,837 | -0.90(-1.42%) |
Oct 31, 2016 | 63.59 | 63.68 | 63.01 | 63.17 | 214,205 | -0.19(-0.29%) |
Oct 28, 2016 | 63.25 | 64.33 | 62.71 | 63.36 | 238,672 | +0.18(+0.28%) |
Oct 27, 2016 | 63.89 | 63.89 | 62.33 | 63.18 | 293,356 | -0.33(-0.52%) |
Oct 26, 2016 | 63.45 | 64.48 | 62.85 | 63.51 | 477,528 | -0.43(-0.67%) |
Oct 25, 2016 | 67.24 | 67.81 | 63.89 | 63.94 | 433,549 | -3.44(-5.11%) |
Oct 24, 2016 | 69.00 | 69.00 | 67.06 | 67.38 | 520,995 | -0.30(-0.45%) |
Oct 21, 2016 | 65.82 | 68.14 | 65.50 | 67.69 | 464,151 | +0.84(+1.25%) |
Oct 20, 2016 | 65.84 | 67.26 | 64.88 | 66.85 | 391,158 | +0.72(+1.09%) |
Oct 19, 2016 | 65.79 | 66.99 | 65.18 | 66.13 | 478,433 | +0.50(+0.76%) |
Oct 18, 2016 | 66.77 | 66.87 | 65.44 | 65.63 | 322,912 | +0.02(+0.03%) |
Oct 17, 2016 | 64.62 | 65.94 | 64.20 | 65.61 | 303,716 | +0.83(+1.28%) |
Oct 14, 2016 | 65.24 | 65.55 | 64.25 | 64.78 | 278,508 | +0.28(+0.44%) |
Oct 13, 2016 | 64.06 | 64.81 | 63.21 | 64.50 | 433,957 | -0.60(-0.93%) |
Oct 12, 2016 | 64.95 | 65.79 | 64.17 | 65.10 | 422,477 | +0.21(+0.33%) |
Oct 11, 2016 | 66.27 | 66.55 | 64.05 | 64.89 | 273,421 | -1.71(-2.56%) |
Oct 10, 2016 | 66.88 | 68.59 | 66.57 | 66.59 | 350,138 | +0.09(+0.13%) |
Oct 07, 2016 | 67.97 | 68.27 | 65.96 | 66.51 | 427,091 | -1.86(-2.72%) |
Oct 06, 2016 | 67.48 | 68.43 | 66.74 | 68.37 | 372,618 | +0.47(+0.69%) |
Oct 05, 2016 | 67.45 | 69.19 | 66.81 | 67.90 | 313,026 | +1.05(+1.57%) |
Oct 04, 2016 | 66.70 | 67.97 | 66.37 | 66.85 | 244,816 | +0.48(+0.72%) |
Oct 03, 2016 | 66.55 | 66.87 | 65.68 | 66.37 | 192,623 | -0.88(-1.30%) |
Sep 30, 2016 | 66.18 | 67.65 | 65.74 | 67.25 | 438,209 | +1.77(+2.71%) |
Sep 29, 2016 | 66.42 | 67.13 | 65.45 | 65.47 | 150,138 | -1.22(-1.83%) |
Sep 28, 2016 | 66.02 | 67.20 | 65.75 | 66.69 | 235,829 | +0.96(+1.45%) |
Sep 27, 2016 | 63.87 | 65.83 | 63.85 | 65.74 | 342,996 | +1.78(+2.79%) |
Sep 26, 2016 | 63.94 | 64.79 | 63.58 | 63.95 | 186,024 | -0.56(-0.86%) |
Sep 23, 2016 | 65.31 | 65.74 | 64.48 | 64.51 | 147,569 | -1.11(-1.69%) |
Sep 22, 2016 | 64.41 | 65.78 | 63.91 | 65.62 | 243,542 | +2.12(+3.35%) |
Sep 21, 2016 | 62.65 | 63.55 | 62.03 | 63.49 | 241,718 | +1.27(+2.04%) |
Sep 20, 2016 | 63.46 | 63.54 | 62.23 | 62.23 | 288,770 | -0.46(-0.73%) |
Sep 19, 2016 | 62.38 | 63.80 | 62.07 | 62.69 | 207,236 | +0.75(+1.21%) |
Sep 16, 2016 | 63.33 | 63.37 | 61.63 | 61.93 | 742,456 | -1.72(-2.70%) |
Sep 15, 2016 | 62.75 | 63.91 | 61.83 | 63.65 | 324,483 | +0.90(+1.43%) |
Sep 14, 2016 | 62.58 | 63.18 | 62.04 | 62.75 | 355,316 | +0.40(+0.64%) |
Sep 13, 2016 | 62.03 | 62.88 | 61.80 | 62.35 | 488,486 | -0.43(-0.68%) |
Sep 12, 2016 | 61.50 | 62.89 | 60.74 | 62.78 | 765,341 | +0.70(+1.13%) |
Sep 09, 2016 | 65.56 | 66.02 | 61.85 | 62.08 | 596,283 | -4.31(-6.50%) |
Sep 08, 2016 | 67.27 | 67.34 | 65.56 | 66.40 | 434,585 | -1.21(-1.79%) |
Sep 07, 2016 | 70.94 | 71.18 | 67.47 | 67.60 | 1,281,610 | -4.65(-6.43%) |
Sep 06, 2016 | 73.18 | 73.46 | 71.21 | 72.25 | 164,178 | -0.80(-1.09%) |
Sep 02, 2016 | 72.43 | 73.05 | 73.05 | 73.05 | 196,000 | +1.31(+1.83%) |