Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 78.98 | 80.91 | 78.98 | 80.05 | 1,887,732 | +1.67(+2.13%) |
Nov 29, 2016 | 76.22 | 79.49 | 75.78 | 78.38 | 1,270,223 | +1.81(+2.37%) |
Nov 28, 2016 | 76.69 | 77.31 | 76.52 | 76.56 | 599,885 | -0.04(-0.05%) |
Nov 25, 2016 | 76.53 | 77.05 | 76.33 | 76.60 | 219,554 | +0.11(+0.14%) |
Nov 23, 2016 | 76.49 | 76.49 | 76.49 | 0 | -0.38(-0.50%) | |
Nov 22, 2016 | 76.61 | 77.15 | 76.16 | 76.87 | 717,103 | +0.41(+0.54%) |
Nov 21, 2016 | 75.51 | 76.51 | 75.30 | 76.46 | 815,899 | +1.27(+1.69%) |
Nov 18, 2016 | 75.64 | 75.94 | 74.94 | 75.19 | 580,972 | -0.46(-0.61%) |
Nov 17, 2016 | 74.71 | 75.88 | 74.57 | 75.66 | 987,265 | +1.29(+1.74%) |
Nov 16, 2016 | 73.22 | 74.61 | 72.80 | 74.36 | 1,180,586 | +1.30(+1.78%) |
Nov 15, 2016 | 70.44 | 73.10 | 70.44 | 73.06 | 1,393,611 | +2.77(+3.94%) |
Nov 14, 2016 | 73.61 | 73.86 | 69.60 | 70.29 | 2,120,433 | -3.05(-4.17%) |
Nov 11, 2016 | 73.86 | 74.30 | 73.08 | 73.34 | 1,223,222 | -0.99(-1.34%) |
Nov 10, 2016 | 73.62 | 74.78 | 73.04 | 74.34 | 1,428,026 | +1.00(+1.37%) |
Nov 09, 2016 | 74.69 | 74.97 | 72.23 | 73.33 | 2,880,750 | -2.12(-2.82%) |
Nov 08, 2016 | 78.41 | 79.22 | 75.40 | 75.46 | 1,993,928 | -3.22(-4.09%) |
Nov 07, 2016 | 77.53 | 79.22 | 77.23 | 78.68 | 1,548,792 | +2.55(+3.35%) |
Nov 04, 2016 | 76.23 | 76.97 | 75.41 | 76.12 | 927,071 | -0.29(-0.38%) |
Nov 03, 2016 | 75.32 | 77.04 | 75.05 | 76.42 | 1,106,667 | +1.41(+1.88%) |
Nov 02, 2016 | 75.24 | 75.62 | 74.59 | 75.00 | 687,613 | -0.59(-0.78%) |
Nov 01, 2016 | 76.21 | 76.84 | 74.98 | 75.60 | 1,174,778 | -0.59(-0.78%) |
Oct 31, 2016 | 75.65 | 76.75 | 75.45 | 76.19 | 1,211,980 | +0.58(+0.77%) |
Oct 28, 2016 | 75.00 | 76.64 | 74.98 | 75.60 | 710,839 | +0.78(+1.05%) |
Oct 27, 2016 | 74.56 | 75.15 | 74.11 | 74.82 | 696,272 | +0.88(+1.18%) |
Oct 26, 2016 | 74.13 | 74.78 | 73.57 | 73.95 | 764,601 | -0.92(-1.23%) |
Oct 25, 2016 | 75.86 | 75.86 | 74.78 | 74.87 | 465,574 | -1.15(-1.51%) |
Oct 24, 2016 | 75.72 | 76.13 | 74.96 | 76.02 | 667,286 | +1.06(+1.41%) |
Oct 21, 2016 | 75.59 | 75.59 | 74.36 | 74.96 | 651,808 | -0.75(-0.99%) |
Oct 20, 2016 | 74.73 | 76.09 | 74.67 | 75.71 | 479,374 | +0.39(+0.52%) |
Oct 19, 2016 | 74.59 | 75.37 | 73.87 | 75.31 | 606,296 | +0.85(+1.14%) |
Oct 18, 2016 | 75.20 | 75.42 | 74.44 | 74.47 | 552,079 | +0.36(+0.49%) |
Oct 17, 2016 | 73.69 | 74.33 | 73.64 | 74.10 | 653,458 | +0.36(+0.49%) |
Oct 14, 2016 | 73.99 | 74.57 | 73.65 | 73.74 | 681,180 | +0.38(+0.52%) |
Oct 13, 2016 | 73.19 | 73.82 | 72.11 | 73.35 | 726,936 | -0.65(-0.87%) |
Oct 12, 2016 | 74.51 | 74.51 | 73.20 | 74.00 | 885,885 | -0.52(-0.70%) |
Oct 11, 2016 | 75.71 | 75.86 | 74.15 | 74.52 | 573,680 | -1.60(-2.11%) |
Oct 10, 2016 | 75.89 | 77.04 | 75.77 | 76.12 | 683,217 | +1.01(+1.35%) |
Oct 07, 2016 | 76.44 | 76.44 | 74.44 | 75.11 | 1,068,095 | -1.16(-1.52%) |
Oct 06, 2016 | 75.71 | 76.48 | 75.60 | 76.27 | 1,074,263 | +0.18(+0.24%) |
Oct 05, 2016 | 76.07 | 76.53 | 75.43 | 76.09 | 1,068,895 | +0.75(+0.99%) |
Oct 04, 2016 | 77.48 | 77.86 | 75.27 | 75.34 | 1,158,843 | -2.02(-2.61%) |
Oct 03, 2016 | 77.69 | 77.92 | 76.68 | 77.36 | 1,058,598 | -0.60(-0.77%) |
Sep 30, 2016 | 76.53 | 78.27 | 76.13 | 77.96 | 1,513,166 | +2.13(+2.81%) |
Sep 29, 2016 | 77.39 | 77.79 | 75.75 | 75.82 | 1,315,555 | -1.57(-2.03%) |
Sep 28, 2016 | 76.09 | 77.50 | 75.71 | 77.39 | 1,126,908 | +1.93(+2.56%) |
Sep 27, 2016 | 74.24 | 75.56 | 74.24 | 75.46 | 912,124 | +0.96(+1.29%) |
Sep 26, 2016 | 73.74 | 74.94 | 73.66 | 74.50 | 1,481,774 | +0.87(+1.18%) |
Sep 23, 2016 | 73.65 | 73.94 | 73.14 | 73.64 | 1,309,320 | -0.41(-0.55%) |
Sep 22, 2016 | 73.88 | 74.59 | 73.78 | 74.05 | 1,740,860 | +0.92(+1.26%) |
Sep 21, 2016 | 70.73 | 73.16 | 70.68 | 73.12 | 1,626,812 | +3.10(+4.43%) |
Sep 20, 2016 | 71.06 | 71.64 | 70.02 | 70.02 | 1,051,158 | -0.78(-1.09%) |
Sep 19, 2016 | 70.32 | 71.11 | 70.25 | 70.80 | 852,045 | +0.83(+1.19%) |
Sep 16, 2016 | 70.06 | 70.35 | 69.10 | 69.97 | 2,527,595 | -0.47(-0.67%) |
Sep 15, 2016 | 69.21 | 70.50 | 68.75 | 70.44 | 1,965,907 | +1.40(+2.02%) |
Sep 14, 2016 | 69.35 | 69.70 | 68.51 | 69.05 | 1,817,821 | -0.34(-0.49%) |
Sep 13, 2016 | 70.01 | 70.70 | 69.06 | 69.39 | 1,506,159 | -0.95(-1.35%) |
Sep 12, 2016 | 68.67 | 70.59 | 68.22 | 70.34 | 1,679,920 | +0.56(+0.81%) |
Sep 09, 2016 | 72.58 | 73.12 | 69.49 | 69.78 | 2,035,733 | -3.72(-5.07%) |
Sep 08, 2016 | 75.17 | 75.43 | 73.45 | 73.50 | 1,083,629 | -1.84(-2.45%) |
Sep 07, 2016 | 75.13 | 75.45 | 74.60 | 75.34 | 1,018,014 | -0.08(-0.11%) |
Sep 06, 2016 | 74.60 | 75.43 | 74.34 | 75.43 | 1,053,338 | +0.98(+1.32%) |
Sep 02, 2016 | 74.90 | 74.44 | 74.44 | 74.44 | 985,578 | +0.60(+0.81%) |