Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.11 | 73.20 | 71.91 | 71.91 | 6,269,174 | -0.93(-1.28%) |
Nov 29, 2016 | 72.67 | 73.22 | 72.32 | 72.83 | 7,444,415 | +0.00(+0.00%) |
Nov 28, 2016 | 73.45 | 73.83 | 72.69 | 72.83 | 6,444,620 | -0.80(-1.08%) |
Nov 25, 2016 | 73.86 | 74.07 | 73.40 | 73.63 | 2,349,566 | -0.22(-0.30%) |
Nov 23, 2016 | 73.85 | 73.85 | 73.85 | 0 | -1.62(-2.14%) | |
Nov 22, 2016 | 75.64 | 76.56 | 75.01 | 75.47 | 7,883,579 | -0.58(-0.76%) |
Nov 21, 2016 | 77.96 | 78.21 | 75.70 | 76.05 | 8,549,629 | -1.62(-2.08%) |
Nov 18, 2016 | 79.47 | 80.27 | 77.16 | 77.67 | 19,928,954 | +2.58(+3.43%) |
Nov 17, 2016 | 73.61 | 75.31 | 73.22 | 75.09 | 12,471,650 | +1.88(+2.56%) |
Nov 16, 2016 | 74.11 | 74.51 | 73.04 | 73.21 | 10,649,252 | -0.71(-0.96%) |
Nov 15, 2016 | 74.39 | 74.63 | 73.21 | 73.92 | 6,223,356 | +1.26(+1.73%) |
Nov 14, 2016 | 74.81 | 74.94 | 72.45 | 72.67 | 7,244,240 | -1.83(-2.45%) |
Nov 11, 2016 | 73.70 | 74.97 | 73.70 | 74.49 | 8,893,388 | +0.96(+1.30%) |
Nov 10, 2016 | 76.12 | 76.63 | 72.18 | 73.53 | 10,213,556 | -2.27(-2.99%) |
Nov 09, 2016 | 75.13 | 76.15 | 74.81 | 75.80 | 6,889,861 | -0.65(-0.85%) |
Nov 08, 2016 | 76.26 | 76.94 | 75.90 | 76.45 | 4,029,532 | +0.25(+0.33%) |
Nov 07, 2016 | 75.54 | 76.90 | 75.31 | 76.20 | 5,977,568 | +1.93(+2.60%) |
Nov 04, 2016 | 74.04 | 75.08 | 73.76 | 74.27 | 4,286,394 | +0.23(+0.31%) |
Nov 03, 2016 | 74.94 | 75.30 | 73.63 | 74.04 | 3,888,226 | -0.86(-1.15%) |
Nov 02, 2016 | 75.05 | 75.55 | 74.82 | 74.90 | 4,089,973 | -0.45(-0.60%) |
Nov 01, 2016 | 75.89 | 76.99 | 75.14 | 75.35 | 7,151,054 | +0.29(+0.39%) |
Oct 31, 2016 | 75.22 | 75.90 | 74.77 | 75.06 | 4,118,873 | +0.03(+0.04%) |
Oct 28, 2016 | 74.89 | 75.40 | 74.72 | 75.03 | 4,834,056 | +0.39(+0.52%) |
Oct 27, 2016 | 75.39 | 76.06 | 74.52 | 74.64 | 4,024,522 | -0.21(-0.28%) |
Oct 26, 2016 | 74.55 | 76.06 | 74.23 | 74.85 | 5,755,699 | -0.11(-0.15%) |
Oct 25, 2016 | 75.16 | 74.47 | 74.96 | 4,452,690 | +0.00(+0.00%) | |
Oct 24, 2016 | 74.33 | 75.24 | 74.18 | 74.96 | 6,337,597 | +1.06(+1.43%) |
Oct 21, 2016 | 72.25 | 74.17 | 72.14 | 73.90 | 6,798,605 | +1.41(+1.94%) |
Oct 20, 2016 | 72.87 | 72.87 | 72.16 | 72.50 | 5,061,062 | -0.23(-0.32%) |
Oct 19, 2016 | 72.52 | 75.40 | 72.35 | 72.72 | 3,673,844 | +0.05(+0.07%) |
Oct 18, 2016 | 73.90 | 74.07 | 72.51 | 72.68 | 5,254,663 | -0.06(-0.08%) |
Oct 17, 2016 | 74.00 | 74.64 | 72.65 | 72.73 | 8,788,666 | -1.44(-1.94%) |
Oct 14, 2016 | 70.89 | 76.06 | 69.53 | 74.17 | 25,038,308 | +3.64(+5.15%) |
Oct 13, 2016 | 71.29 | 71.29 | 70.41 | 70.54 | 6,695,069 | -1.60(-2.22%) |
Oct 12, 2016 | 72.17 | 72.57 | 71.75 | 72.14 | 6,309,970 | -0.19(-0.26%) |
Oct 11, 2016 | 73.80 | 73.82 | 71.46 | 72.33 | 16,446,492 | -2.68(-3.57%) |
Oct 10, 2016 | 73.48 | 75.63 | 73.48 | 75.00 | 22,551,840 | +4.18(+5.91%) |
Oct 07, 2016 | 71.16 | 71.34 | 70.12 | 70.82 | 6,716,165 | -0.35(-0.49%) |
Oct 06, 2016 | 71.05 | 71.91 | 70.42 | 71.17 | 18,534,388 | +2.84(+4.15%) |
Oct 05, 2016 | 68.12 | 69.51 | 66.68 | 68.33 | 48,232,976 | -4.20(-5.80%) |
Oct 04, 2016 | 70.50 | 72.85 | 70.13 | 72.54 | 11,241,628 | +2.11(+2.99%) |
Oct 03, 2016 | 71.06 | 71.41 | 69.94 | 70.43 | 4,684,262 | -0.81(-1.14%) |
Sep 30, 2016 | 71.21 | 71.70 | 71.16 | 71.24 | 5,808,982 | +0.13(+0.18%) |
Sep 29, 2016 | 71.51 | 72.02 | 71.05 | 71.11 | 5,285,388 | -0.42(-0.59%) |
Sep 28, 2016 | 70.30 | 71.64 | 70.06 | 71.53 | 7,463,952 | +1.57(+2.24%) |
Sep 27, 2016 | 69.88 | 70.56 | 69.72 | 69.96 | 8,189,064 | -0.14(-0.20%) |
Sep 26, 2016 | 70.41 | 71.12 | 69.79 | 70.10 | 11,741,832 | -0.20(-0.28%) |
Sep 23, 2016 | 72.99 | 73.10 | 70.00 | 70.30 | 23,209,450 | -4.19(-5.63%) |
Sep 22, 2016 | 74.90 | 75.12 | 74.21 | 74.49 | 5,162,473 | +0.41(+0.55%) |
Sep 21, 2016 | 73.12 | 74.16 | 72.02 | 74.08 | 6,323,923 | +1.27(+1.74%) |
Sep 20, 2016 | 73.44 | 73.69 | 72.57 | 72.81 | 4,839,649 | -0.09(-0.12%) |
Sep 19, 2016 | 73.62 | 73.68 | 72.50 | 72.90 | 3,886,830 | -0.29(-0.40%) |
Sep 16, 2016 | 73.66 | 73.88 | 73.13 | 73.19 | 7,326,989 | -0.70(-0.95%) |
Sep 15, 2016 | 73.42 | 74.20 | 73.26 | 73.89 | 4,301,070 | +0.17(+0.23%) |
Sep 14, 2016 | 72.96 | 74.41 | 72.90 | 73.72 | 5,836,344 | +0.76(+1.04%) |
Sep 13, 2016 | 73.55 | 73.90 | 72.56 | 72.96 | 6,789,142 | -1.30(-1.75%) |
Sep 12, 2016 | 73.68 | 74.61 | 73.40 | 74.26 | 5,204,555 | +0.16(+0.22%) |
Sep 09, 2016 | 74.42 | 75.59 | 74.10 | 74.10 | 6,924,118 | -0.68(-0.91%) |
Sep 08, 2016 | 74.90 | 74.92 | 74.27 | 74.78 | 5,128,928 | -0.13(-0.17%) |
Sep 07, 2016 | 74.97 | 75.51 | 74.48 | 74.91 | 5,574,105 | -0.41(-0.54%) |
Sep 06, 2016 | 74.83 | 75.52 | 74.45 | 75.32 | 5,152,179 | +0.32(+0.43%) |
Sep 02, 2016 | 75.90 | 75.00 | 75.00 | 75.00 | 8,145,626 | -0.81(-1.07%) |