Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 69.79 | 69.79 | 69.36 | 69.37 | 33,953 | -0.45(-0.65%) |
Nov 29, 2016 | 69.90 | 70.12 | 69.77 | 69.82 | 9,671 | -0.01(-0.01%) |
Nov 28, 2016 | 70.12 | 70.12 | 69.71 | 69.83 | 6,953 | -0.38(-0.55%) |
Nov 25, 2016 | 70.57 | 70.60 | 70.21 | 70.21 | 15,198 | +0.04(+0.05%) |
Nov 23, 2016 | 70.18 | 70.18 | 70.18 | 0 | +0.01(+0.01%) | |
Nov 22, 2016 | 69.59 | 70.20 | 69.59 | 70.17 | 45,991 | +0.85(+1.22%) |
Nov 21, 2016 | 69.07 | 69.32 | 69.06 | 69.32 | 188,630 | +0.42(+0.60%) |
Nov 18, 2016 | 69.12 | 69.17 | 68.90 | 68.91 | 8,668 | -0.21(-0.31%) |
Nov 17, 2016 | 68.18 | 69.12 | 68.18 | 69.12 | 9,882 | +0.67(+0.97%) |
Nov 16, 2016 | 68.28 | 68.71 | 68.28 | 68.45 | 14,782 | +0.20(+0.29%) |
Nov 15, 2016 | 68.13 | 68.28 | 67.86 | 68.26 | 37,223 | +0.37(+0.55%) |
Nov 14, 2016 | 67.99 | 68.35 | 67.82 | 67.88 | 26,158 | +0.13(+0.20%) |
Nov 11, 2016 | 67.48 | 67.84 | 67.32 | 67.75 | 8,484 | +0.04(+0.05%) |
Nov 10, 2016 | 67.80 | 68.34 | 67.53 | 67.71 | 19,208 | +0.50(+0.74%) |
Nov 09, 2016 | 65.38 | 67.28 | 65.38 | 67.21 | 29,426 | +1.00(+1.51%) |
Nov 08, 2016 | 65.94 | 66.55 | 65.84 | 66.22 | 21,030 | -0.48(-0.72%) |
Nov 07, 2016 | 66.05 | 66.76 | 66.05 | 66.70 | 19,890 | +1.58(+2.42%) |
Nov 04, 2016 | 65.29 | 65.64 | 65.11 | 65.12 | 10,372 | -0.28(-0.44%) |
Nov 03, 2016 | 66.28 | 66.40 | 65.29 | 65.41 | 13,753 | -0.77(-1.17%) |
Nov 02, 2016 | 66.00 | 66.34 | 66.00 | 66.18 | 13,053 | +0.12(+0.18%) |
Nov 01, 2016 | 66.78 | 66.78 | 65.80 | 66.07 | 42,697 | -0.75(-1.12%) |
Oct 31, 2016 | 66.59 | 66.93 | 66.59 | 66.81 | 11,822 | +0.32(+0.48%) |
Oct 28, 2016 | 66.30 | 66.69 | 66.04 | 66.49 | 33,054 | -1.58(-2.33%) |
Oct 27, 2016 | 68.61 | 68.63 | 68.02 | 68.08 | 7,864 | -0.42(-0.62%) |
Oct 26, 2016 | 68.40 | 68.61 | 68.32 | 68.50 | 4,178 | -0.11(-0.16%) |
Oct 25, 2016 | 68.93 | 68.93 | 68.56 | 68.61 | 3,525 | -0.64(-0.93%) |
Oct 24, 2016 | 68.90 | 69.25 | 68.90 | 69.25 | 12,034 | +0.64(+0.93%) |
Oct 21, 2016 | 68.14 | 68.61 | 68.14 | 68.61 | 5,588 | +0.15(+0.22%) |
Oct 20, 2016 | 68.53 | 68.53 | 68.22 | 68.46 | 3,738 | +0.20(+0.30%) |
Oct 19, 2016 | 68.42 | 68.42 | 68.05 | 68.26 | 12,034 | -0.09(-0.13%) |
Oct 18, 2016 | 68.61 | 68.61 | 68.25 | 68.35 | 14,206 | +0.22(+0.33%) |
Oct 17, 2016 | 68.40 | 68.40 | 68.10 | 68.12 | 2,183 | -0.69(-1.01%) |
Oct 14, 2016 | 69.15 | 69.15 | 68.82 | 68.82 | 3,520 | -0.15(-0.22%) |
Oct 13, 2016 | 68.64 | 69.03 | 68.49 | 68.97 | 5,085 | -0.17(-0.24%) |
Oct 12, 2016 | 68.66 | 69.33 | 68.66 | 69.14 | 71,575 | +0.52(+0.75%) |
Oct 11, 2016 | 69.04 | 69.04 | 68.44 | 68.62 | 5,839 | -0.53(-0.76%) |
Oct 10, 2016 | 69.36 | 69.42 | 69.15 | 69.15 | 17,758 | -0.06(-0.09%) |
Oct 07, 2016 | 69.46 | 69.46 | 68.97 | 69.21 | 4,912 | -0.11(-0.15%) |
Oct 06, 2016 | 69.10 | 69.34 | 68.75 | 69.31 | 17,401 | +0.12(+0.18%) |
Oct 05, 2016 | 69.15 | 69.36 | 69.15 | 69.19 | 7,544 | +0.17(+0.24%) |
Oct 04, 2016 | 69.19 | 69.47 | 68.86 | 69.02 | 13,555 | -0.05(-0.08%) |
Oct 03, 2016 | 69.31 | 69.31 | 68.98 | 69.07 | 19,686 | -0.32(-0.46%) |
Sep 30, 2016 | 69.00 | 69.60 | 69.00 | 69.39 | 21,675 | +0.71(+1.04%) |
Sep 29, 2016 | 69.16 | 69.28 | 68.63 | 68.68 | 6,670 | -0.46(-0.67%) |
Sep 28, 2016 | 69.32 | 69.32 | 68.99 | 69.15 | 8,213 | -0.12(-0.18%) |
Sep 27, 2016 | 68.76 | 69.34 | 68.76 | 69.27 | 23,818 | +0.61(+0.88%) |
Sep 26, 2016 | 69.16 | 69.16 | 68.65 | 68.67 | 16,207 | -0.80(-1.15%) |
Sep 23, 2016 | 69.58 | 69.61 | 69.39 | 69.47 | 117,382 | -0.05(-0.08%) |
Sep 22, 2016 | 69.54 | 69.54 | 69.23 | 69.52 | 5,436 | +0.52(+0.75%) |
Sep 21, 2016 | 68.68 | 69.01 | 68.34 | 69.00 | 3,862 | +0.58(+0.85%) |
Sep 20, 2016 | 68.53 | 68.71 | 68.42 | 68.42 | 7,331 | -0.06(-0.09%) |
Sep 19, 2016 | 68.81 | 68.81 | 68.42 | 68.49 | 5,641 | -0.14(-0.21%) |
Sep 16, 2016 | 68.47 | 68.67 | 68.35 | 68.63 | 4,095 | +0.04(+0.05%) |
Sep 15, 2016 | 67.79 | 68.62 | 67.79 | 68.59 | 17,659 | +0.63(+0.93%) |
Sep 14, 2016 | 68.54 | 68.54 | 67.87 | 67.96 | 8,935 | -0.43(-0.62%) |
Sep 13, 2016 | 68.94 | 68.94 | 68.27 | 68.39 | 12,961 | -0.91(-1.31%) |
Sep 12, 2016 | 68.33 | 69.42 | 68.31 | 69.30 | 11,146 | +0.75(+1.10%) |
Sep 09, 2016 | 69.77 | 69.77 | 68.53 | 68.55 | 13,045 | -1.62(-2.30%) |
Sep 08, 2016 | 70.36 | 70.45 | 70.09 | 70.16 | 9,741 | -0.43(-0.61%) |
Sep 07, 2016 | 70.70 | 70.82 | 70.36 | 70.59 | 26,778 | -0.23(-0.33%) |
Sep 06, 2016 | 70.76 | 70.82 | 70.37 | 70.82 | 56,330 | +0.18(+0.25%) |
Sep 02, 2016 | 70.60 | 70.64 | 70.64 | 70.64 | 29,774 | +0.25(+0.35%) |