Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.00 | 75.00 | 72.86 | 72.90 | 1,061,822 | -1.69(-2.27%) |
Nov 29, 2016 | 74.55 | 75.11 | 74.47 | 74.59 | 428,435 | +0.32(+0.44%) |
Nov 28, 2016 | 74.33 | 74.87 | 74.18 | 74.27 | 369,436 | -0.46(-0.62%) |
Nov 25, 2016 | 74.26 | 74.93 | 74.24 | 74.73 | 212,594 | +0.55(+0.74%) |
Nov 23, 2016 | 74.18 | 74.18 | 74.18 | 0 | +0.17(+0.22%) | |
Nov 22, 2016 | 74.57 | 74.75 | 73.78 | 74.02 | 401,441 | -0.37(-0.50%) |
Nov 21, 2016 | 74.23 | 74.64 | 74.02 | 74.39 | 520,103 | +0.67(+0.90%) |
Nov 18, 2016 | 73.62 | 73.96 | 73.42 | 73.72 | 602,636 | +0.18(+0.24%) |
Nov 17, 2016 | 72.56 | 73.70 | 71.89 | 73.54 | 601,902 | +1.45(+2.01%) |
Nov 16, 2016 | 71.57 | 73.06 | 71.47 | 72.09 | 685,207 | +0.39(+0.54%) |
Nov 15, 2016 | 71.28 | 72.43 | 70.90 | 71.70 | 891,618 | -0.05(-0.06%) |
Nov 14, 2016 | 74.55 | 74.71 | 71.66 | 71.75 | 905,115 | -2.26(-3.05%) |
Nov 11, 2016 | 74.92 | 75.57 | 73.95 | 74.01 | 714,986 | -1.08(-1.44%) |
Nov 10, 2016 | 76.05 | 76.71 | 74.82 | 75.09 | 522,190 | -0.57(-0.76%) |
Nov 09, 2016 | 74.01 | 75.68 | 73.28 | 75.66 | 698,225 | +0.92(+1.23%) |
Nov 08, 2016 | 74.41 | 75.56 | 74.01 | 74.75 | 491,419 | +0.20(+0.27%) |
Nov 07, 2016 | 74.21 | 74.81 | 73.69 | 74.54 | 588,081 | +1.37(+1.88%) |
Nov 04, 2016 | 73.00 | 74.19 | 73.00 | 73.17 | 591,285 | +0.27(+0.37%) |
Nov 03, 2016 | 72.91 | 73.65 | 72.79 | 72.90 | 608,806 | +0.24(+0.33%) |
Nov 02, 2016 | 72.87 | 73.51 | 72.62 | 72.66 | 588,829 | -0.33(-0.45%) |
Nov 01, 2016 | 74.28 | 74.32 | 72.76 | 73.00 | 568,942 | -0.93(-1.26%) |
Oct 31, 2016 | 73.33 | 74.19 | 73.20 | 73.93 | 991,600 | +1.14(+1.57%) |
Oct 28, 2016 | 73.50 | 73.62 | 72.72 | 72.78 | 702,190 | -0.60(-0.82%) |
Oct 27, 2016 | 77.64 | 77.64 | 73.24 | 73.38 | 1,088,909 | -3.07(-4.02%) |
Oct 26, 2016 | 76.22 | 77.02 | 76.22 | 76.45 | 565,133 | -0.24(-0.31%) |
Oct 25, 2016 | 76.83 | 77.04 | 76.33 | 76.69 | 290,670 | -0.03(-0.04%) |
Oct 24, 2016 | 77.33 | 77.33 | 76.61 | 76.72 | 243,928 | +0.30(+0.39%) |
Oct 21, 2016 | 75.52 | 76.50 | 74.87 | 76.43 | 285,846 | +0.43(+0.57%) |
Oct 20, 2016 | 76.34 | 76.90 | 75.96 | 75.99 | 298,332 | -0.46(-0.60%) |
Oct 19, 2016 | 76.47 | 76.56 | 76.10 | 76.45 | 329,086 | -0.06(-0.08%) |
Oct 18, 2016 | 77.12 | 77.22 | 76.37 | 76.52 | 330,189 | +0.07(+0.10%) |
Oct 17, 2016 | 76.32 | 76.77 | 76.28 | 76.44 | 464,644 | +0.01(+0.01%) |
Oct 14, 2016 | 76.11 | 76.84 | 76.07 | 76.43 | 720,552 | +0.88(+1.16%) |
Oct 13, 2016 | 74.89 | 75.73 | 74.67 | 75.56 | 1,367,966 | +0.04(+0.05%) |
Oct 12, 2016 | 73.64 | 75.84 | 73.64 | 75.52 | 1,021,320 | +1.68(+2.27%) |
Oct 11, 2016 | 74.53 | 75.13 | 72.49 | 73.84 | 2,055,144 | -2.65(-3.46%) |
Oct 10, 2016 | 76.78 | 77.15 | 76.38 | 76.49 | 387,467 | +0.29(+0.38%) |
Oct 07, 2016 | 76.78 | 76.86 | 75.86 | 76.20 | 598,862 | -0.42(-0.55%) |
Oct 06, 2016 | 76.81 | 76.81 | 75.50 | 76.63 | 649,780 | -0.08(-0.11%) |
Oct 05, 2016 | 76.64 | 77.44 | 76.60 | 76.71 | 510,572 | +0.18(+0.23%) |
Oct 04, 2016 | 77.39 | 77.48 | 76.28 | 76.54 | 498,873 | -0.45(-0.59%) |
Oct 03, 2016 | 77.23 | 77.56 | 76.70 | 76.99 | 457,989 | -0.40(-0.51%) |
Sep 30, 2016 | 77.43 | 77.70 | 77.02 | 77.38 | 541,253 | +0.39(+0.50%) |
Sep 29, 2016 | 78.20 | 78.37 | 76.82 | 77.00 | 372,359 | -1.27(-1.63%) |
Sep 28, 2016 | 78.67 | 78.90 | 77.52 | 78.27 | 609,905 | -0.38(-0.48%) |
Sep 27, 2016 | 78.62 | 79.05 | 78.34 | 78.65 | 638,904 | -0.16(-0.20%) |
Sep 26, 2016 | 79.23 | 79.77 | 78.73 | 78.80 | 616,833 | -0.85(-1.06%) |
Sep 23, 2016 | 79.95 | 80.19 | 79.59 | 79.65 | 448,291 | -0.34(-0.43%) |
Sep 22, 2016 | 80.60 | 80.70 | 79.50 | 79.99 | 569,595 | +0.03(+0.03%) |
Sep 21, 2016 | 79.43 | 79.97 | 78.87 | 79.97 | 532,029 | +1.00(+1.26%) |
Sep 20, 2016 | 79.22 | 79.22 | 78.55 | 78.97 | 568,871 | +0.39(+0.49%) |
Sep 19, 2016 | 78.69 | 79.49 | 78.04 | 78.58 | 467,510 | -0.11(-0.14%) |
Sep 16, 2016 | 79.26 | 79.26 | 78.34 | 78.69 | 1,659,263 | -0.46(-0.58%) |
Sep 15, 2016 | 78.29 | 79.31 | 78.13 | 79.15 | 479,790 | +1.07(+1.37%) |
Sep 14, 2016 | 78.49 | 78.95 | 77.95 | 78.08 | 657,636 | -0.16(-0.20%) |
Sep 13, 2016 | 78.84 | 79.38 | 77.80 | 78.24 | 967,349 | -1.00(-1.27%) |
Sep 12, 2016 | 77.71 | 79.36 | 77.45 | 79.25 | 721,816 | +1.13(+1.45%) |
Sep 09, 2016 | 79.77 | 79.97 | 78.08 | 78.11 | 776,519 | -2.32(-2.89%) |
Sep 08, 2016 | 81.70 | 81.88 | 80.16 | 80.44 | 884,141 | -1.67(-2.03%) |
Sep 07, 2016 | 81.44 | 82.10 | 81.12 | 82.10 | 793,881 | +0.42(+0.52%) |
Sep 06, 2016 | 83.00 | 83.15 | 80.80 | 81.68 | 1,466,205 | -0.88(-1.06%) |
Sep 02, 2016 | 82.67 | 82.56 | 82.56 | 82.56 | 1,003,581 | +0.26(+0.31%) |