Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.79 | 68.94 | 66.46 | 66.46 | 1,497,918 | -1.98(-2.89%) |
Nov 29, 2016 | 69.41 | 69.59 | 68.30 | 68.44 | 1,154,526 | -0.92(-1.33%) |
Nov 28, 2016 | 69.94 | 70.13 | 69.26 | 69.36 | 1,143,681 | -0.53(-0.76%) |
Nov 25, 2016 | 69.73 | 69.97 | 69.65 | 69.89 | 235,090 | +0.00(+0.00%) |
Nov 23, 2016 | 69.89 | 69.89 | 69.89 | 0 | +0.36(+0.52%) | |
Nov 22, 2016 | 69.77 | 70.03 | 68.60 | 69.53 | 904,096 | -0.26(-0.38%) |
Nov 21, 2016 | 68.77 | 69.86 | 68.62 | 69.79 | 1,162,316 | +1.24(+1.81%) |
Nov 18, 2016 | 67.80 | 68.68 | 67.52 | 68.55 | 1,274,875 | +0.92(+1.36%) |
Nov 17, 2016 | 68.18 | 68.33 | 67.07 | 67.63 | 1,154,707 | -0.17(-0.26%) |
Nov 16, 2016 | 65.91 | 67.91 | 65.88 | 67.80 | 1,972,275 | +1.83(+2.78%) |
Nov 15, 2016 | 63.31 | 66.90 | 62.66 | 65.97 | 3,215,573 | +1.43(+2.22%) |
Nov 14, 2016 | 67.61 | 67.85 | 64.22 | 64.54 | 3,269,861 | -2.83(-4.20%) |
Nov 11, 2016 | 68.63 | 68.84 | 67.29 | 67.37 | 1,695,105 | -1.40(-2.03%) |
Nov 10, 2016 | 70.98 | 71.33 | 68.00 | 68.76 | 1,806,053 | -1.82(-2.58%) |
Nov 09, 2016 | 68.28 | 70.72 | 68.28 | 70.59 | 1,139,529 | +0.17(+0.25%) |
Nov 08, 2016 | 69.32 | 70.68 | 68.91 | 70.41 | 999,548 | +0.79(+1.14%) |
Nov 07, 2016 | 69.88 | 69.91 | 69.14 | 69.62 | 1,077,988 | +0.98(+1.43%) |
Nov 04, 2016 | 69.07 | 69.69 | 68.43 | 68.64 | 1,164,944 | +0.32(+0.47%) |
Nov 03, 2016 | 68.74 | 68.74 | 68.05 | 68.32 | 765,398 | -0.15(-0.21%) |
Nov 02, 2016 | 69.36 | 69.59 | 68.39 | 68.46 | 954,245 | -1.09(-1.56%) |
Nov 01, 2016 | 70.65 | 70.93 | 68.87 | 69.55 | 1,173,623 | -0.75(-1.06%) |
Oct 31, 2016 | 70.66 | 70.91 | 70.06 | 70.30 | 874,233 | -0.07(-0.10%) |
Oct 28, 2016 | 70.35 | 71.46 | 70.15 | 70.36 | 983,162 | +0.12(+0.17%) |
Oct 27, 2016 | 71.64 | 72.05 | 70.17 | 70.25 | 725,961 | -1.15(-1.62%) |
Oct 26, 2016 | 70.66 | 72.46 | 70.66 | 71.40 | 877,713 | +0.38(+0.53%) |
Oct 25, 2016 | 71.68 | 70.55 | 71.02 | 665,989 | -0.77(-1.07%) | |
Oct 24, 2016 | 71.20 | 71.98 | 71.16 | 71.79 | 914,507 | +1.14(+1.62%) |
Oct 21, 2016 | 70.79 | 70.88 | 70.31 | 70.65 | 963,363 | -0.69(-0.96%) |
Oct 20, 2016 | 71.98 | 72.16 | 71.26 | 71.33 | 916,443 | -0.76(-1.05%) |
Oct 19, 2016 | 71.97 | 72.24 | 71.88 | 72.09 | 673,485 | +0.16(+0.22%) |
Oct 18, 2016 | 71.68 | 72.40 | 71.16 | 71.93 | 790,658 | +1.16(+1.64%) |
Oct 17, 2016 | 70.61 | 71.22 | 70.61 | 70.77 | 705,936 | -0.03(-0.04%) |
Oct 14, 2016 | 71.57 | 72.12 | 70.77 | 70.80 | 956,390 | -0.30(-0.42%) |
Oct 13, 2016 | 70.97 | 71.42 | 69.93 | 71.10 | 948,622 | -0.45(-0.62%) |
Oct 12, 2016 | 71.39 | 71.90 | 70.82 | 71.55 | 1,116,356 | +0.11(+0.15%) |
Oct 11, 2016 | 73.28 | 73.28 | 70.88 | 71.44 | 1,648,859 | -1.84(-2.51%) |
Oct 10, 2016 | 73.82 | 74.72 | 73.18 | 73.28 | 1,282,044 | -0.40(-0.54%) |
Oct 07, 2016 | 76.56 | 76.58 | 72.87 | 73.68 | 2,226,010 | -2.88(-3.76%) |
Oct 06, 2016 | 76.50 | 76.66 | 75.11 | 76.56 | 1,450,717 | -0.06(-0.08%) |
Oct 05, 2016 | 76.10 | 76.81 | 74.20 | 76.62 | 3,068,891 | +2.52(+3.40%) |
Oct 04, 2016 | 74.81 | 75.30 | 73.82 | 74.10 | 1,871,087 | -0.66(-0.88%) |
Oct 03, 2016 | 74.06 | 74.96 | 74.04 | 74.76 | 1,040,302 | +0.35(+0.47%) |
Sep 30, 2016 | 74.09 | 74.77 | 73.59 | 74.41 | 1,370,505 | +0.65(+0.88%) |
Sep 29, 2016 | 74.35 | 74.69 | 73.61 | 73.76 | 828,736 | -0.67(-0.90%) |
Sep 28, 2016 | 73.73 | 74.49 | 73.10 | 74.43 | 555,521 | +0.68(+0.92%) |
Sep 27, 2016 | 73.40 | 73.87 | 73.01 | 73.75 | 696,878 | +0.45(+0.61%) |
Sep 26, 2016 | 72.63 | 73.71 | 72.41 | 73.30 | 980,209 | +0.19(+0.27%) |
Sep 23, 2016 | 73.64 | 73.84 | 73.11 | 73.11 | 684,131 | -0.61(-0.83%) |
Sep 22, 2016 | 74.54 | 74.54 | 73.33 | 73.72 | 864,762 | -0.27(-0.37%) |
Sep 21, 2016 | 72.84 | 74.07 | 72.69 | 73.99 | 1,086,796 | +1.84(+2.55%) |
Sep 20, 2016 | 72.61 | 72.78 | 71.90 | 72.15 | 773,623 | -0.01(-0.01%) |
Sep 19, 2016 | 72.70 | 73.27 | 71.82 | 72.16 | 922,681 | +0.14(+0.19%) |
Sep 16, 2016 | 73.38 | 73.39 | 71.84 | 72.02 | 2,747,117 | -1.70(-2.30%) |
Sep 15, 2016 | 72.65 | 74.04 | 72.47 | 73.72 | 1,875,167 | +2.45(+3.44%) |
Sep 14, 2016 | 70.97 | 72.01 | 70.78 | 71.27 | 1,032,376 | +0.33(+0.46%) |
Sep 13, 2016 | 71.36 | 71.61 | 70.25 | 70.94 | 1,557,460 | -1.37(-1.89%) |
Sep 12, 2016 | 70.70 | 72.55 | 70.60 | 72.30 | 1,353,496 | +0.94(+1.32%) |
Sep 09, 2016 | 73.45 | 73.69 | 71.36 | 71.36 | 1,606,080 | -2.57(-3.47%) |
Sep 08, 2016 | 73.86 | 74.21 | 73.50 | 73.93 | 1,755,808 | -0.16(-0.21%) |
Sep 07, 2016 | 74.03 | 74.31 | 73.70 | 74.09 | 1,759,679 | -0.27(-0.36%) |
Sep 06, 2016 | 73.96 | 74.51 | 73.43 | 74.36 | 1,465,535 | +0.38(+0.51%) |
Sep 02, 2016 | 74.83 | 73.98 | 73.98 | 73.98 | 1,598,410 | -0.48(-0.65%) |