Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 69.56 | 70.64 | 69.32 | 69.81 | 5,763,755 | +0.32(+0.46%) |
Nov 29, 2016 | 70.40 | 71.03 | 69.39 | 69.48 | 2,786,079 | -1.27(-1.80%) |
Nov 28, 2016 | 70.36 | 71.23 | 69.64 | 70.75 | 2,372,023 | +0.43(+0.61%) |
Nov 25, 2016 | 70.77 | 72.03 | 70.13 | 70.32 | 1,294,944 | -0.12(-0.17%) |
Nov 23, 2016 | 70.44 | 70.44 | 70.44 | 0 | +0.26(+0.37%) | |
Nov 22, 2016 | 70.50 | 70.50 | 69.61 | 70.18 | 2,134,340 | -0.04(-0.05%) |
Nov 21, 2016 | 70.37 | 71.01 | 69.67 | 70.22 | 2,913,229 | -0.68(-0.96%) |
Nov 18, 2016 | 71.52 | 71.52 | 70.63 | 70.90 | 4,071,289 | -0.85(-1.19%) |
Nov 17, 2016 | 69.99 | 71.83 | 69.55 | 71.75 | 3,402,779 | +1.49(+2.12%) |
Nov 16, 2016 | 70.52 | 71.46 | 70.08 | 70.26 | 3,322,051 | -0.60(-0.84%) |
Nov 15, 2016 | 72.61 | 72.75 | 70.24 | 70.85 | 4,810,314 | -1.60(-2.21%) |
Nov 14, 2016 | 73.20 | 73.57 | 70.72 | 72.46 | 4,943,446 | +2.15(+3.05%) |
Nov 11, 2016 | 70.75 | 71.14 | 68.81 | 70.31 | 5,860,875 | -0.60(-0.84%) |
Nov 10, 2016 | 68.68 | 71.99 | 68.68 | 70.91 | 5,176,894 | +3.55(+5.26%) |
Nov 09, 2016 | 65.02 | 67.84 | 64.94 | 67.36 | 6,191,749 | +5.86(+9.53%) |
Nov 08, 2016 | 63.28 | 63.40 | 61.23 | 61.50 | 5,373,389 | -2.58(-4.03%) |
Nov 07, 2016 | 63.72 | 64.45 | 63.25 | 64.08 | 4,073,948 | +1.30(+2.07%) |
Nov 04, 2016 | 63.87 | 65.32 | 62.60 | 62.78 | 5,612,022 | -1.65(-2.56%) |
Nov 03, 2016 | 67.59 | 69.02 | 63.44 | 64.43 | 8,147,328 | -3.24(-4.79%) |
Nov 02, 2016 | 62.60 | 68.32 | 62.52 | 67.67 | 6,915,512 | +5.50(+8.84%) |
Nov 01, 2016 | 62.23 | 63.42 | 62.05 | 62.18 | 4,786,343 | -0.47(-0.75%) |
Oct 31, 2016 | 61.93 | 63.20 | 61.93 | 62.65 | 4,980,313 | +1.05(+1.71%) |
Oct 28, 2016 | 61.59 | 63.62 | 60.92 | 61.60 | 10,963,039 | -9.23(-13.03%) |
Oct 27, 2016 | 70.88 | 71.13 | 70.48 | 70.83 | 1,790,359 | +0.12(+0.16%) |
Oct 26, 2016 | 71.28 | 71.49 | 70.47 | 70.71 | 2,396,004 | -0.91(-1.27%) |
Oct 25, 2016 | 70.92 | 71.77 | 70.78 | 71.62 | 1,895,511 | +0.31(+0.44%) |
Oct 24, 2016 | 71.58 | 72.06 | 71.22 | 71.31 | 1,468,487 | +0.02(+0.02%) |
Oct 21, 2016 | 71.42 | 71.75 | 71.21 | 71.29 | 1,358,748 | -0.64(-0.89%) |
Oct 20, 2016 | 71.52 | 72.85 | 71.48 | 71.93 | 2,596,099 | +0.35(+0.49%) |
Oct 19, 2016 | 72.34 | 72.34 | 71.58 | 71.58 | 1,847,225 | -0.66(-0.91%) |
Oct 18, 2016 | 71.68 | 72.38 | 71.42 | 72.24 | 2,148,636 | +1.20(+1.69%) |
Oct 17, 2016 | 71.05 | 71.19 | 70.59 | 71.04 | 2,455,338 | -0.04(-0.06%) |
Oct 14, 2016 | 71.71 | 72.06 | 71.09 | 71.09 | 1,443,217 | -0.53(-0.73%) |
Oct 13, 2016 | 71.52 | 72.10 | 71.21 | 71.61 | 2,799,351 | -0.20(-0.29%) |
Oct 12, 2016 | 71.00 | 72.21 | 70.76 | 71.82 | 2,657,979 | +0.89(+1.26%) |
Oct 11, 2016 | 70.92 | 71.30 | 70.61 | 70.93 | 2,704,024 | -0.03(-0.04%) |
Oct 10, 2016 | 70.44 | 71.28 | 70.19 | 70.95 | 1,438,773 | +0.22(+0.32%) |
Oct 07, 2016 | 71.66 | 71.76 | 70.11 | 70.73 | 2,062,005 | -0.67(-0.94%) |
Oct 06, 2016 | 70.90 | 71.53 | 70.29 | 71.40 | 2,524,450 | +0.10(+0.14%) |
Oct 05, 2016 | 71.91 | 72.04 | 71.17 | 71.30 | 1,959,003 | -0.45(-0.62%) |
Oct 04, 2016 | 72.40 | 72.81 | 71.50 | 71.75 | 1,886,798 | +0.37(+0.51%) |
Oct 03, 2016 | 71.88 | 72.11 | 71.26 | 71.38 | 1,754,411 | -0.59(-0.82%) |
Sep 30, 2016 | 72.42 | 72.73 | 70.69 | 71.97 | 3,367,289 | -0.42(-0.58%) |
Sep 29, 2016 | 73.87 | 74.20 | 72.39 | 72.39 | 1,823,859 | -1.74(-2.34%) |
Sep 28, 2016 | 74.17 | 74.21 | 73.46 | 74.12 | 1,470,767 | -0.04(-0.06%) |
Sep 27, 2016 | 73.72 | 74.61 | 73.46 | 74.17 | 1,776,605 | +0.47(+0.64%) |
Sep 26, 2016 | 74.01 | 74.44 | 73.65 | 73.70 | 1,504,023 | -0.54(-0.73%) |
Sep 23, 2016 | 74.44 | 74.64 | 73.92 | 74.24 | 2,053,142 | -0.23(-0.31%) |
Sep 22, 2016 | 74.18 | 74.79 | 73.99 | 74.47 | 2,548,367 | +0.51(+0.69%) |
Sep 21, 2016 | 73.23 | 74.08 | 72.87 | 73.96 | 3,157,630 | +0.84(+1.15%) |
Sep 20, 2016 | 74.52 | 74.55 | 73.12 | 73.13 | 2,788,631 | -1.05(-1.42%) |
Sep 19, 2016 | 74.76 | 75.69 | 74.01 | 74.18 | 2,621,972 | -0.76(-1.01%) |
Sep 16, 2016 | 74.80 | 75.18 | 73.95 | 74.93 | 3,883,551 | -0.08(-0.11%) |
Sep 15, 2016 | 74.43 | 75.32 | 74.00 | 75.01 | 2,737,118 | +0.31(+0.42%) |
Sep 14, 2016 | 76.07 | 76.16 | 74.32 | 74.70 | 6,618,149 | -1.25(-1.64%) |
Sep 13, 2016 | 76.80 | 77.11 | 75.71 | 75.95 | 3,055,958 | -1.51(-1.96%) |
Sep 12, 2016 | 75.74 | 77.63 | 75.68 | 77.46 | 2,672,192 | +1.46(+1.92%) |
Sep 09, 2016 | 77.18 | 77.35 | 75.92 | 76.00 | 2,773,013 | -1.75(-2.25%) |
Sep 08, 2016 | 77.87 | 78.11 | 77.63 | 77.75 | 2,463,974 | -0.43(-0.55%) |
Sep 07, 2016 | 78.04 | 78.79 | 77.91 | 78.18 | 1,699,065 | +0.11(+0.14%) |
Sep 06, 2016 | 77.78 | 78.22 | 77.51 | 78.07 | 1,854,616 | +0.17(+0.22%) |
Sep 02, 2016 | 78.00 | 77.90 | 77.90 | 77.90 | 1,366,464 | +0.26(+0.33%) |