Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 81.55 | 82.23 | 81.01 | 81.20 | 23,770,812 | +1.62(+2.03%) |
Nov 29, 2016 | 79.41 | 79.86 | 78.90 | 79.58 | 10,251,848 | -0.84(-1.05%) |
Nov 28, 2016 | 80.75 | 81.21 | 80.34 | 80.43 | 8,765,179 | -0.36(-0.45%) |
Nov 25, 2016 | 80.46 | 80.95 | 80.19 | 80.79 | 4,449,530 | +0.00(+0.00%) |
Nov 23, 2016 | 80.79 | 80.79 | 80.79 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 80.64 | 80.79 | 79.56 | 80.51 | 8,848,142 | +0.32(+0.40%) |
Nov 21, 2016 | 80.32 | 80.79 | 80.11 | 80.19 | 11,639,968 | +0.71(+0.90%) |
Nov 18, 2016 | 79.02 | 79.82 | 78.72 | 79.48 | 9,363,961 | +0.79(+1.00%) |
Nov 17, 2016 | 79.33 | 80.14 | 78.31 | 78.69 | 9,108,182 | -0.17(-0.21%) |
Nov 16, 2016 | 78.75 | 79.33 | 78.42 | 78.86 | 10,611,515 | +0.34(+0.44%) |
Nov 15, 2016 | 77.46 | 78.59 | 77.40 | 78.52 | 16,868,478 | +1.71(+2.22%) |
Nov 14, 2016 | 76.49 | 76.91 | 76.09 | 76.81 | 10,624,128 | -0.04(-0.05%) |
Nov 11, 2016 | 77.45 | 77.58 | 76.34 | 76.85 | 11,017,451 | -0.83(-1.07%) |
Nov 10, 2016 | 77.50 | 78.19 | 77.28 | 77.68 | 12,127,608 | +0.11(+0.14%) |
Nov 09, 2016 | 76.42 | 78.02 | 76.16 | 77.57 | 12,709,415 | +0.25(+0.33%) |
Nov 08, 2016 | 76.80 | 77.96 | 76.69 | 77.32 | 11,155,816 | +0.32(+0.41%) |
Nov 07, 2016 | 76.39 | 77.09 | 76.23 | 77.00 | 10,142,906 | +1.49(+1.98%) |
Nov 04, 2016 | 75.85 | 76.02 | 75.22 | 75.51 | 9,832,329 | -0.44(-0.58%) |
Nov 03, 2016 | 76.05 | 76.52 | 75.63 | 75.95 | 7,914,178 | +0.00(+0.00%) |
Nov 02, 2016 | 76.13 | 76.42 | 75.13 | 75.95 | 11,663,619 | -0.79(-1.02%) |
Nov 01, 2016 | 76.03 | 76.92 | 75.99 | 76.73 | 17,693,820 | +1.25(+1.65%) |
Oct 31, 2016 | 74.82 | 76.00 | 74.79 | 75.49 | 17,120,848 | +0.67(+0.90%) |
Oct 28, 2016 | 72.87 | 75.69 | 72.75 | 74.82 | 24,194,738 | +2.81(+3.90%) |
Oct 27, 2016 | 73.15 | 73.48 | 72.01 | 72.01 | 13,733,167 | -0.92(-1.26%) |
Oct 26, 2016 | 72.29 | 73.17 | 71.97 | 72.92 | 8,815,498 | +0.30(+0.42%) |
Oct 25, 2016 | 72.60 | 73.27 | 72.44 | 72.62 | 6,564,705 | +0.08(+0.11%) |
Oct 24, 2016 | 73.19 | 73.20 | 72.11 | 72.54 | 8,433,381 | -0.46(-0.63%) |
Oct 21, 2016 | 72.83 | 73.19 | 72.52 | 73.00 | 7,802,078 | -0.41(-0.56%) |
Oct 20, 2016 | 73.24 | 73.66 | 72.56 | 73.41 | 6,689,885 | -0.29(-0.39%) |
Oct 19, 2016 | 73.84 | 74.73 | 73.68 | 73.70 | 8,191,051 | +0.35(+0.47%) |
Oct 18, 2016 | 73.50 | 73.68 | 72.87 | 73.35 | 6,551,077 | +0.31(+0.42%) |
Oct 17, 2016 | 72.74 | 73.13 | 72.51 | 73.04 | 6,301,171 | +0.20(+0.28%) |
Oct 14, 2016 | 73.13 | 73.48 | 72.50 | 72.84 | 7,097,588 | +0.21(+0.29%) |
Oct 13, 2016 | 73.14 | 73.30 | 71.78 | 72.63 | 10,939,024 | -0.98(-1.33%) |
Oct 12, 2016 | 74.04 | 74.10 | 73.22 | 73.61 | 6,848,377 | -0.64(-0.86%) |
Oct 11, 2016 | 74.79 | 74.98 | 73.99 | 74.25 | 7,406,513 | -0.68(-0.90%) |
Oct 10, 2016 | 74.38 | 75.25 | 74.38 | 74.93 | 8,301,994 | +1.23(+1.67%) |
Oct 07, 2016 | 73.86 | 74.56 | 73.64 | 73.70 | 8,110,280 | +0.06(+0.09%) |
Oct 06, 2016 | 73.73 | 74.01 | 73.05 | 73.63 | 6,054,254 | -0.04(-0.05%) |
Oct 05, 2016 | 73.50 | 74.13 | 73.32 | 73.67 | 8,205,028 | +0.69(+0.95%) |
Oct 04, 2016 | 74.02 | 74.17 | 72.61 | 72.98 | 9,027,288 | -0.85(-1.15%) |
Oct 03, 2016 | 73.90 | 74.10 | 73.45 | 73.83 | 6,002,898 | -0.34(-0.46%) |
Sep 30, 2016 | 73.38 | 74.66 | 72.95 | 74.17 | 13,050,057 | +1.19(+1.63%) |
Sep 29, 2016 | 73.50 | 73.70 | 72.41 | 72.98 | 11,289,959 | -0.63(-0.86%) |
Sep 28, 2016 | 71.72 | 73.71 | 71.16 | 73.61 | 13,994,815 | +2.28(+3.20%) |
Sep 27, 2016 | 70.79 | 71.82 | 70.47 | 71.33 | 8,978,002 | +0.14(+0.20%) |
Sep 26, 2016 | 71.70 | 72.26 | 71.10 | 71.18 | 8,023,249 | -0.32(-0.44%) |
Sep 23, 2016 | 71.59 | 72.46 | 71.25 | 71.50 | 10,264,364 | -0.55(-0.76%) |
Sep 22, 2016 | 72.44 | 72.60 | 71.95 | 72.05 | 7,516,677 | +0.25(+0.35%) |
Sep 21, 2016 | 70.87 | 71.84 | 70.80 | 71.80 | 8,826,952 | +1.39(+1.98%) |
Sep 20, 2016 | 70.74 | 70.97 | 70.39 | 70.41 | 8,009,157 | -0.25(-0.35%) |
Sep 19, 2016 | 70.86 | 71.23 | 70.61 | 70.65 | 8,578,685 | +0.14(+0.20%) |
Sep 16, 2016 | 70.86 | 71.21 | 70.28 | 70.51 | 17,659,080 | -1.20(-1.67%) |
Sep 15, 2016 | 70.98 | 72.34 | 70.93 | 71.70 | 9,373,502 | +0.78(+1.10%) |
Sep 14, 2016 | 71.43 | 72.03 | 70.74 | 70.92 | 11,380,955 | -0.73(-1.02%) |
Sep 13, 2016 | 73.25 | 73.25 | 71.46 | 71.65 | 12,905,904 | -2.03(-2.76%) |
Sep 12, 2016 | 72.93 | 73.90 | 72.47 | 73.68 | 11,308,282 | +0.71(+0.97%) |
Sep 09, 2016 | 74.48 | 74.52 | 72.95 | 72.98 | 10,835,914 | -2.05(-2.74%) |
Sep 08, 2016 | 74.47 | 75.19 | 73.84 | 75.03 | 8,032,975 | +0.89(+1.21%) |
Sep 07, 2016 | 74.04 | 74.26 | 73.68 | 74.14 | 7,332,318 | +0.32(+0.44%) |
Sep 06, 2016 | 72.93 | 73.94 | 72.76 | 73.81 | 7,533,690 | +1.08(+1.49%) |
Sep 02, 2016 | 72.70 | 72.73 | 72.73 | 72.73 | 6,489,621 | +0.52(+0.72%) |