Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.24 | 75.24 | 73.10 | 73.14 | 1,058,356 | -1.70(-2.27%) |
Nov 29, 2016 | 74.80 | 75.35 | 74.71 | 74.83 | 427,036 | +0.32(+0.44%) |
Nov 28, 2016 | 74.57 | 75.11 | 74.43 | 74.51 | 368,230 | -0.46(-0.62%) |
Nov 25, 2016 | 74.50 | 75.18 | 74.48 | 74.97 | 211,900 | +0.55(+0.74%) |
Nov 23, 2016 | 74.43 | 74.43 | 74.43 | 0 | +0.17(+0.22%) | |
Nov 22, 2016 | 74.82 | 74.99 | 74.02 | 74.26 | 400,131 | -0.37(-0.50%) |
Nov 21, 2016 | 74.47 | 74.89 | 74.26 | 74.63 | 518,405 | +0.67(+0.90%) |
Nov 18, 2016 | 73.86 | 74.20 | 73.67 | 73.96 | 600,669 | +0.18(+0.24%) |
Nov 17, 2016 | 72.80 | 73.94 | 72.13 | 73.79 | 599,937 | +1.46(+2.01%) |
Nov 16, 2016 | 71.81 | 73.30 | 71.70 | 72.33 | 682,970 | +0.39(+0.54%) |
Nov 15, 2016 | 71.51 | 72.67 | 71.13 | 71.94 | 888,707 | -0.05(-0.06%) |
Nov 14, 2016 | 74.80 | 74.96 | 71.89 | 71.99 | 902,160 | -2.26(-3.05%) |
Nov 11, 2016 | 75.17 | 75.82 | 74.19 | 74.25 | 712,652 | -1.09(-1.44%) |
Nov 10, 2016 | 76.30 | 76.96 | 75.07 | 75.34 | 520,485 | -0.58(-0.76%) |
Nov 09, 2016 | 74.25 | 75.93 | 73.52 | 75.91 | 695,946 | +0.92(+1.23%) |
Nov 08, 2016 | 74.65 | 75.81 | 74.25 | 74.99 | 489,815 | +0.20(+0.27%) |
Nov 07, 2016 | 74.46 | 75.06 | 73.93 | 74.79 | 586,160 | +1.38(+1.88%) |
Nov 04, 2016 | 73.23 | 74.44 | 73.23 | 73.41 | 589,354 | +0.27(+0.37%) |
Nov 03, 2016 | 73.15 | 73.89 | 73.03 | 73.14 | 606,819 | +0.24(+0.33%) |
Nov 02, 2016 | 73.11 | 73.75 | 72.86 | 72.90 | 586,907 | -0.33(-0.45%) |
Nov 01, 2016 | 74.52 | 74.56 | 72.99 | 73.23 | 567,084 | -0.93(-1.26%) |
Oct 31, 2016 | 73.57 | 74.44 | 73.44 | 74.17 | 988,363 | +1.15(+1.57%) |
Oct 28, 2016 | 73.74 | 73.86 | 72.96 | 73.02 | 699,897 | -0.60(-0.82%) |
Oct 27, 2016 | 77.90 | 77.90 | 73.48 | 73.62 | 1,085,354 | -3.08(-4.02%) |
Oct 26, 2016 | 76.47 | 77.27 | 76.47 | 76.70 | 563,288 | -0.24(-0.31%) |
Oct 25, 2016 | 77.08 | 77.30 | 76.58 | 76.94 | 289,721 | -0.03(-0.04%) |
Oct 24, 2016 | 77.58 | 77.58 | 76.86 | 76.97 | 243,131 | +0.30(+0.39%) |
Oct 21, 2016 | 75.77 | 76.75 | 75.11 | 76.68 | 284,912 | +0.43(+0.57%) |
Oct 20, 2016 | 76.59 | 77.16 | 76.21 | 76.24 | 297,358 | -0.46(-0.60%) |
Oct 19, 2016 | 76.72 | 76.81 | 76.35 | 76.70 | 328,011 | -0.06(-0.08%) |
Oct 18, 2016 | 77.37 | 77.47 | 76.62 | 76.77 | 329,111 | +0.07(+0.10%) |
Oct 17, 2016 | 76.57 | 77.02 | 76.53 | 76.69 | 463,127 | +0.01(+0.01%) |
Oct 14, 2016 | 76.36 | 77.09 | 76.31 | 76.69 | 718,199 | +0.88(+1.16%) |
Oct 13, 2016 | 75.13 | 75.98 | 74.92 | 75.81 | 1,363,499 | +0.04(+0.05%) |
Oct 12, 2016 | 73.88 | 76.09 | 73.88 | 75.77 | 1,017,986 | +1.68(+2.27%) |
Oct 11, 2016 | 74.77 | 75.38 | 72.73 | 74.09 | 2,048,435 | -2.65(-3.46%) |
Oct 10, 2016 | 77.04 | 77.41 | 76.63 | 76.74 | 386,202 | +0.29(+0.37%) |
Oct 07, 2016 | 77.04 | 77.11 | 76.11 | 76.45 | 596,906 | -0.43(-0.55%) |
Oct 06, 2016 | 77.06 | 77.06 | 75.75 | 76.88 | 647,659 | -0.08(-0.11%) |
Oct 05, 2016 | 76.89 | 77.69 | 76.85 | 76.96 | 508,905 | +0.18(+0.23%) |
Oct 04, 2016 | 77.65 | 77.73 | 76.53 | 76.79 | 497,245 | -0.45(-0.59%) |
Oct 03, 2016 | 77.48 | 77.81 | 76.95 | 77.24 | 456,494 | -0.40(-0.51%) |
Sep 30, 2016 | 77.68 | 77.95 | 77.27 | 77.64 | 539,486 | +0.39(+0.50%) |
Sep 29, 2016 | 78.46 | 78.63 | 77.07 | 77.25 | 371,144 | -1.28(-1.63%) |
Sep 28, 2016 | 78.93 | 79.15 | 77.78 | 78.53 | 607,914 | -0.38(-0.48%) |
Sep 27, 2016 | 78.88 | 79.31 | 78.60 | 78.90 | 636,818 | -0.16(-0.20%) |
Sep 26, 2016 | 79.49 | 80.03 | 78.99 | 79.06 | 614,819 | -0.85(-1.06%) |
Sep 23, 2016 | 80.21 | 80.45 | 79.85 | 79.91 | 446,827 | -0.34(-0.43%) |
Sep 22, 2016 | 80.87 | 80.97 | 79.77 | 80.26 | 567,735 | +0.03(+0.03%) |
Sep 21, 2016 | 79.69 | 80.24 | 79.13 | 80.23 | 530,292 | +1.00(+1.26%) |
Sep 20, 2016 | 79.48 | 79.48 | 78.80 | 79.23 | 567,014 | +0.39(+0.49%) |
Sep 19, 2016 | 78.95 | 79.75 | 78.29 | 78.84 | 465,983 | -0.11(-0.14%) |
Sep 16, 2016 | 79.52 | 79.52 | 78.60 | 78.95 | 1,653,846 | -0.46(-0.58%) |
Sep 15, 2016 | 78.54 | 79.57 | 78.39 | 79.41 | 478,223 | +1.07(+1.37%) |
Sep 14, 2016 | 78.75 | 79.21 | 78.20 | 78.34 | 655,489 | -0.16(-0.20%) |
Sep 13, 2016 | 79.10 | 79.64 | 78.05 | 78.50 | 964,191 | -1.01(-1.27%) |
Sep 12, 2016 | 77.96 | 79.62 | 77.70 | 79.51 | 719,460 | +1.14(+1.45%) |
Sep 09, 2016 | 80.03 | 80.23 | 78.34 | 78.37 | 773,984 | -2.33(-2.89%) |
Sep 08, 2016 | 81.97 | 82.15 | 80.42 | 80.70 | 881,255 | -1.67(-2.03%) |
Sep 07, 2016 | 81.71 | 82.37 | 81.38 | 82.37 | 791,289 | +0.43(+0.52%) |
Sep 06, 2016 | 83.27 | 83.42 | 81.06 | 81.95 | 1,461,418 | -0.88(-1.06%) |
Sep 02, 2016 | 82.94 | 82.83 | 82.83 | 82.83 | 1,000,304 | +0.26(+0.31%) |