Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.16 | 74.16 | 73.58 | 73.58 | 1,043,343 | -0.47(-0.63%) |
Nov 29, 2016 | 73.92 | 74.18 | 73.82 | 74.05 | 1,072,347 | +0.22(+0.29%) |
Nov 28, 2016 | 73.96 | 74.05 | 73.75 | 73.83 | 742,630 | -0.21(-0.28%) |
Nov 25, 2016 | 73.81 | 74.04 | 73.81 | 74.04 | 423,811 | +0.39(+0.53%) |
Nov 23, 2016 | 73.65 | 73.65 | 73.65 | 0 | +0.05(+0.07%) | |
Nov 22, 2016 | 73.54 | 73.66 | 73.34 | 73.60 | 934,793 | +0.06(+0.08%) |
Nov 21, 2016 | 73.31 | 73.56 | 73.27 | 73.54 | 849,714 | +0.38(+0.52%) |
Nov 18, 2016 | 73.23 | 73.27 | 73.03 | 73.16 | 1,255,885 | -0.08(-0.11%) |
Nov 17, 2016 | 73.03 | 73.26 | 72.87 | 73.23 | 614,331 | +0.26(+0.36%) |
Nov 16, 2016 | 72.89 | 73.04 | 72.79 | 72.97 | 700,795 | +0.03(+0.05%) |
Nov 15, 2016 | 72.82 | 72.94 | 72.54 | 72.94 | 840,185 | +0.26(+0.36%) |
Nov 14, 2016 | 72.78 | 72.84 | 72.51 | 72.68 | 1,196,008 | +0.09(+0.12%) |
Nov 11, 2016 | 72.45 | 72.67 | 72.24 | 72.59 | 768,312 | -0.03(-0.05%) |
Nov 10, 2016 | 72.83 | 72.92 | 72.27 | 72.63 | 1,262,054 | +0.03(+0.05%) |
Nov 09, 2016 | 71.19 | 72.80 | 71.19 | 72.59 | 1,687,593 | +0.56(+0.78%) |
Nov 08, 2016 | 71.49 | 72.25 | 71.48 | 72.03 | 5,339,332 | +0.16(+0.23%) |
Nov 07, 2016 | 71.39 | 71.88 | 71.36 | 71.86 | 1,350,571 | +1.30(+1.85%) |
Nov 04, 2016 | 70.75 | 70.98 | 70.52 | 70.56 | 832,136 | -0.11(-0.16%) |
Nov 03, 2016 | 70.98 | 71.10 | 70.53 | 70.67 | 1,177,281 | -0.24(-0.34%) |
Nov 02, 2016 | 70.85 | 71.22 | 70.84 | 70.92 | 695,362 | -0.03(-0.05%) |
Nov 01, 2016 | 71.59 | 71.59 | 70.60 | 70.95 | 1,129,107 | -0.50(-0.70%) |
Oct 31, 2016 | 71.39 | 71.61 | 71.30 | 71.45 | 811,604 | +0.16(+0.22%) |
Oct 28, 2016 | 71.32 | 71.68 | 71.02 | 71.30 | 762,308 | +0.00(+0.00%) |
Oct 27, 2016 | 71.81 | 71.82 | 71.24 | 71.30 | 768,854 | -0.31(-0.44%) |
Oct 26, 2016 | 71.52 | 71.86 | 71.43 | 71.61 | 972,940 | -0.05(-0.07%) |
Oct 25, 2016 | 71.76 | 71.78 | 71.55 | 71.66 | 673,099 | -0.16(-0.22%) |
Oct 24, 2016 | 71.72 | 71.96 | 71.72 | 71.82 | 669,001 | +0.37(+0.52%) |
Oct 21, 2016 | 71.26 | 71.52 | 71.04 | 71.45 | 512,276 | +0.24(+0.34%) |
Oct 20, 2016 | 71.26 | 71.44 | 70.99 | 71.20 | 579,023 | -0.09(-0.12%) |
Oct 19, 2016 | 71.37 | 71.40 | 71.10 | 71.29 | 603,964 | -0.07(-0.10%) |
Oct 18, 2016 | 71.64 | 71.78 | 71.31 | 71.36 | 542,212 | +0.11(+0.16%) |
Oct 17, 2016 | 71.47 | 71.54 | 71.21 | 71.25 | 675,187 | -0.22(-0.30%) |
Oct 14, 2016 | 71.71 | 71.92 | 71.46 | 71.46 | 588,499 | -0.02(-0.02%) |
Oct 13, 2016 | 71.26 | 71.70 | 70.93 | 71.48 | 834,814 | -0.10(-0.13%) |
Oct 12, 2016 | 71.36 | 71.73 | 71.23 | 71.58 | 677,045 | +0.30(+0.41%) |
Oct 11, 2016 | 72.05 | 72.11 | 71.01 | 71.28 | 829,272 | -0.89(-1.24%) |
Oct 10, 2016 | 72.02 | 72.51 | 72.15 | 72.18 | 1,124,391 | +0.16(+0.22%) |
Oct 07, 2016 | 72.35 | 72.43 | 71.71 | 72.02 | 687,943 | -0.31(-0.43%) |
Oct 06, 2016 | 72.15 | 72.37 | 71.93 | 72.33 | 830,232 | +0.11(+0.16%) |
Oct 05, 2016 | 72.25 | 72.40 | 72.14 | 72.22 | 651,797 | +0.11(+0.16%) |
Oct 04, 2016 | 72.70 | 72.73 | 71.89 | 72.11 | 1,173,501 | -0.50(-0.69%) |
Oct 03, 2016 | 72.70 | 72.73 | 72.44 | 72.61 | 726,303 | -0.25(-0.35%) |
Sep 30, 2016 | 72.65 | 73.10 | 72.57 | 72.86 | 642,703 | +0.54(+0.74%) |
Sep 29, 2016 | 72.92 | 73.02 | 72.22 | 72.32 | 776,630 | -0.60(-0.82%) |
Sep 28, 2016 | 72.92 | 72.95 | 72.52 | 72.92 | 647,029 | +0.10(+0.13%) |
Sep 27, 2016 | 72.36 | 72.88 | 72.27 | 72.83 | 618,672 | +0.49(+0.68%) |
Sep 26, 2016 | 72.66 | 72.66 | 72.26 | 72.33 | 1,150,587 | -0.56(-0.77%) |
Sep 23, 2016 | 73.15 | 73.17 | 72.90 | 72.90 | 482,527 | -0.44(-0.60%) |
Sep 22, 2016 | 73.23 | 73.44 | 73.18 | 73.34 | 768,420 | +0.44(+0.61%) |
Sep 21, 2016 | 72.31 | 72.96 | 72.07 | 72.90 | 833,726 | +0.85(+1.18%) |
Sep 20, 2016 | 72.28 | 72.41 | 72.03 | 72.05 | 725,128 | +0.08(+0.11%) |
Sep 19, 2016 | 72.06 | 72.38 | 71.86 | 71.97 | 1,045,639 | +0.15(+0.21%) |
Sep 16, 2016 | 71.94 | 71.94 | 71.52 | 71.82 | 688,954 | -0.25(-0.35%) |
Sep 15, 2016 | 71.39 | 72.20 | 71.29 | 72.07 | 804,174 | +0.60(+0.84%) |
Sep 14, 2016 | 71.69 | 71.92 | 71.27 | 71.47 | 1,093,918 | -0.16(-0.22%) |
Sep 13, 2016 | 72.17 | 72.24 | 71.46 | 71.63 | 1,234,470 | -0.95(-1.31%) |
Sep 12, 2016 | 71.41 | 72.71 | 71.37 | 72.58 | 1,315,503 | +0.97(+1.35%) |
Sep 09, 2016 | 73.06 | 73.06 | 71.61 | 71.61 | 1,234,997 | -1.83(-2.49%) |
Sep 08, 2016 | 73.66 | 73.70 | 73.35 | 73.44 | 910,190 | -0.35(-0.47%) |
Sep 07, 2016 | 73.93 | 73.99 | 73.61 | 73.79 | 614,622 | -0.24(-0.33%) |
Sep 06, 2016 | 74.09 | 74.21 | 73.73 | 74.03 | 575,974 | +0.03(+0.03%) |
Sep 02, 2016 | 74.01 | 74.01 | 74.01 | 0 | +0.39(+0.53%) |