Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.15 | 79.57 | 78.33 | 78.47 | 1,136,283 | +0.35(+0.45%) |
Nov 29, 2016 | 77.67 | 78.42 | 77.32 | 78.12 | 1,292,552 | +0.87(+1.13%) |
Nov 28, 2016 | 78.44 | 79.21 | 77.18 | 77.25 | 1,065,095 | -1.94(-2.44%) |
Nov 25, 2016 | 79.25 | 79.29 | 78.33 | 79.18 | 404,163 | +0.26(+0.33%) |
Nov 23, 2016 | 78.92 | 78.92 | 78.92 | 0 | +0.24(+0.30%) | |
Nov 22, 2016 | 78.92 | 78.92 | 78.44 | 78.69 | 938,774 | +0.23(+0.29%) |
Nov 21, 2016 | 79.89 | 79.89 | 78.30 | 78.46 | 1,063,340 | -0.97(-1.22%) |
Nov 18, 2016 | 79.91 | 79.91 | 78.75 | 79.42 | 886,683 | -0.32(-0.40%) |
Nov 17, 2016 | 78.34 | 80.14 | 78.27 | 79.74 | 1,782,895 | +1.84(+2.36%) |
Nov 16, 2016 | 78.75 | 78.92 | 77.86 | 77.90 | 1,312,821 | -1.95(-2.45%) |
Nov 15, 2016 | 78.62 | 80.09 | 78.33 | 79.85 | 3,143,746 | -1.29(-1.59%) |
Nov 14, 2016 | 79.29 | 82.71 | 79.29 | 81.15 | 1,950,224 | +2.22(+2.82%) |
Nov 11, 2016 | 78.62 | 79.32 | 77.64 | 78.92 | 1,157,317 | -0.16(-0.21%) |
Nov 10, 2016 | 76.06 | 79.20 | 75.47 | 79.09 | 1,894,849 | +4.31(+5.77%) |
Nov 09, 2016 | 72.18 | 75.07 | 71.99 | 74.78 | 1,159,415 | +3.55(+4.98%) |
Nov 08, 2016 | 71.18 | 71.76 | 70.62 | 71.23 | 516,168 | -0.40(-0.56%) |
Nov 07, 2016 | 70.93 | 71.70 | 70.49 | 71.63 | 652,772 | +1.84(+2.64%) |
Nov 04, 2016 | 69.68 | 70.67 | 69.46 | 69.79 | 639,565 | +0.03(+0.04%) |
Nov 03, 2016 | 70.57 | 70.95 | 69.40 | 69.76 | 1,145,407 | -0.80(-1.13%) |
Nov 02, 2016 | 71.04 | 71.19 | 70.32 | 70.56 | 680,026 | -0.64(-0.90%) |
Nov 01, 2016 | 71.61 | 71.72 | 70.62 | 71.20 | 653,050 | -0.11(-0.16%) |
Oct 31, 2016 | 71.75 | 72.04 | 71.16 | 71.32 | 1,170,741 | -0.17(-0.24%) |
Oct 28, 2016 | 72.35 | 72.60 | 71.41 | 71.49 | 686,955 | -0.72(-1.00%) |
Oct 27, 2016 | 72.74 | 72.88 | 71.83 | 72.21 | 501,261 | -0.06(-0.08%) |
Oct 26, 2016 | 72.05 | 72.73 | 71.74 | 72.27 | 400,043 | -0.06(-0.08%) |
Oct 25, 2016 | 71.81 | 72.96 | 71.64 | 72.32 | 913,897 | -0.82(-1.13%) |
Oct 24, 2016 | 72.98 | 73.58 | 72.88 | 73.15 | 600,365 | +0.54(+0.74%) |
Oct 21, 2016 | 72.17 | 72.88 | 71.84 | 72.61 | 756,289 | -0.14(-0.20%) |
Oct 20, 2016 | 73.24 | 73.68 | 72.59 | 72.75 | 707,947 | -0.45(-0.61%) |
Oct 19, 2016 | 71.36 | 73.52 | 71.33 | 73.20 | 1,254,776 | +2.18(+3.07%) |
Oct 18, 2016 | 70.85 | 71.10 | 69.88 | 71.02 | 772,687 | +1.04(+1.49%) |
Oct 17, 2016 | 70.28 | 70.54 | 69.45 | 69.98 | 826,735 | -0.12(-0.18%) |
Oct 14, 2016 | 71.21 | 72.06 | 70.07 | 70.11 | 1,061,572 | -0.64(-0.91%) |
Oct 13, 2016 | 72.40 | 72.89 | 69.23 | 70.75 | 3,123,352 | -3.00(-4.07%) |
Oct 12, 2016 | 74.09 | 74.41 | 73.45 | 73.75 | 1,338,609 | -0.38(-0.52%) |
Oct 11, 2016 | 75.23 | 75.56 | 73.88 | 74.13 | 661,682 | -1.09(-1.45%) |
Oct 10, 2016 | 75.39 | 75.68 | 75.12 | 75.22 | 572,451 | +0.16(+0.22%) |
Oct 07, 2016 | 74.91 | 75.20 | 74.20 | 75.06 | 651,166 | +0.11(+0.15%) |
Oct 06, 2016 | 74.83 | 75.17 | 74.32 | 74.94 | 908,736 | +0.18(+0.24%) |
Oct 05, 2016 | 73.82 | 75.32 | 73.76 | 74.76 | 890,751 | +1.27(+1.73%) |
Oct 04, 2016 | 73.05 | 73.80 | 72.74 | 73.49 | 793,149 | +0.50(+0.68%) |
Oct 03, 2016 | 73.63 | 73.63 | 72.75 | 72.99 | 584,840 | -0.74(-1.00%) |
Sep 30, 2016 | 73.71 | 73.97 | 73.02 | 73.73 | 1,186,589 | +0.23(+0.31%) |
Sep 29, 2016 | 74.42 | 74.71 | 73.25 | 73.50 | 907,832 | -1.17(-1.56%) |
Sep 28, 2016 | 74.49 | 74.93 | 73.88 | 74.67 | 643,018 | +0.43(+0.58%) |
Sep 27, 2016 | 73.28 | 74.48 | 73.15 | 74.24 | 771,405 | +0.58(+0.79%) |
Sep 26, 2016 | 73.78 | 74.08 | 73.26 | 73.65 | 845,476 | -0.67(-0.90%) |
Sep 23, 2016 | 73.62 | 74.44 | 73.62 | 74.32 | 735,765 | +0.25(+0.34%) |
Sep 22, 2016 | 74.06 | 74.13 | 73.48 | 74.07 | 734,748 | +0.26(+0.35%) |
Sep 21, 2016 | 73.85 | 74.15 | 73.45 | 73.82 | 947,090 | +0.38(+0.52%) |
Sep 20, 2016 | 73.50 | 74.11 | 72.95 | 73.43 | 1,045,761 | +0.57(+0.79%) |
Sep 19, 2016 | 72.95 | 73.31 | 72.03 | 72.86 | 733,577 | +0.08(+0.10%) |
Sep 16, 2016 | 72.31 | 73.07 | 71.97 | 72.78 | 1,585,882 | -0.12(-0.17%) |
Sep 15, 2016 | 71.76 | 72.97 | 71.43 | 72.91 | 704,673 | +1.05(+1.46%) |
Sep 14, 2016 | 73.52 | 73.52 | 71.69 | 71.86 | 459,957 | -0.26(-0.36%) |
Sep 13, 2016 | 72.34 | 72.67 | 71.64 | 72.11 | 450,477 | -1.20(-1.64%) |
Sep 12, 2016 | 72.11 | 73.44 | 71.77 | 73.32 | 644,535 | +0.86(+1.19%) |
Sep 09, 2016 | 73.17 | 73.68 | 72.40 | 72.46 | 752,213 | -0.93(-1.26%) |
Sep 08, 2016 | 72.92 | 73.59 | 72.80 | 73.39 | 484,501 | +0.41(+0.56%) |
Sep 07, 2016 | 71.94 | 73.24 | 71.88 | 72.97 | 785,653 | +0.92(+1.27%) |
Sep 06, 2016 | 75.11 | 75.11 | 71.93 | 72.06 | 865,366 | -1.69(-2.29%) |
Sep 02, 2016 | 73.66 | 73.75 | 73.75 | 73.75 | 526,581 | +0.24(+0.33%) |