Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.70 | 71.70 | 70.66 | 71.20 | 2,233,242 | -0.90(-1.25%) |
Nov 29, 2016 | 70.73 | 72.56 | 70.68 | 72.11 | 1,922,256 | +1.52(+2.15%) |
Nov 28, 2016 | 70.12 | 70.91 | 69.79 | 70.59 | 1,159,812 | +0.45(+0.64%) |
Nov 25, 2016 | 69.21 | 70.49 | 69.14 | 70.14 | 672,148 | +0.96(+1.39%) |
Nov 23, 2016 | 69.18 | 69.18 | 69.18 | 0 | -1.77(-2.49%) | |
Nov 22, 2016 | 69.24 | 71.03 | 68.79 | 70.94 | 1,947,350 | +2.07(+3.01%) |
Nov 21, 2016 | 69.18 | 70.08 | 68.67 | 68.87 | 1,791,511 | +0.28(+0.40%) |
Nov 18, 2016 | 67.83 | 68.77 | 66.86 | 68.59 | 2,145,475 | +1.08(+1.60%) |
Nov 17, 2016 | 68.72 | 69.24 | 67.02 | 67.51 | 2,574,302 | -1.23(-1.79%) |
Nov 16, 2016 | 69.39 | 69.70 | 67.98 | 68.74 | 1,859,738 | -1.13(-1.62%) |
Nov 15, 2016 | 69.48 | 71.02 | 69.19 | 69.88 | 1,883,897 | +0.49(+0.71%) |
Nov 14, 2016 | 67.69 | 69.40 | 66.04 | 69.38 | 2,686,298 | +1.57(+2.32%) |
Nov 11, 2016 | 68.04 | 68.99 | 67.19 | 67.81 | 4,560,251 | -0.23(-0.34%) |
Nov 10, 2016 | 70.05 | 70.42 | 67.42 | 68.04 | 3,946,324 | -2.31(-3.29%) |
Nov 09, 2016 | 71.00 | 71.82 | 69.59 | 70.36 | 3,064,139 | -2.81(-3.85%) |
Nov 08, 2016 | 72.21 | 73.63 | 71.23 | 73.17 | 2,393,313 | +1.21(+1.68%) |
Nov 07, 2016 | 70.98 | 72.51 | 70.98 | 71.96 | 2,676,369 | +1.91(+2.73%) |
Nov 04, 2016 | 68.57 | 70.26 | 68.19 | 70.05 | 1,839,582 | +1.64(+2.40%) |
Nov 03, 2016 | 68.00 | 68.51 | 66.75 | 68.40 | 2,177,825 | +0.38(+0.56%) |
Nov 02, 2016 | 69.31 | 69.63 | 68.01 | 68.03 | 2,179,095 | -1.21(-1.75%) |
Nov 01, 2016 | 72.05 | 72.27 | 68.90 | 69.24 | 2,159,070 | -2.81(-3.91%) |
Oct 31, 2016 | 71.81 | 72.20 | 70.92 | 72.05 | 1,539,489 | +0.63(+0.89%) |
Oct 28, 2016 | 71.04 | 72.39 | 69.80 | 71.42 | 2,071,312 | +0.45(+0.64%) |
Oct 27, 2016 | 75.31 | 75.31 | 69.91 | 70.96 | 2,967,593 | -3.49(-4.69%) |
Oct 26, 2016 | 74.24 | 74.94 | 73.73 | 74.46 | 2,047,313 | -0.27(-0.36%) |
Oct 25, 2016 | 74.17 | 74.83 | 73.08 | 74.73 | 1,205,321 | +0.71(+0.96%) |
Oct 24, 2016 | 74.35 | 74.90 | 73.51 | 74.02 | 1,290,228 | +0.23(+0.31%) |
Oct 21, 2016 | 73.47 | 74.19 | 73.29 | 73.79 | 981,192 | -0.25(-0.34%) |
Oct 20, 2016 | 74.36 | 74.94 | 73.90 | 74.04 | 1,165,152 | -0.38(-0.51%) |
Oct 19, 2016 | 74.61 | 74.89 | 73.59 | 74.42 | 1,031,821 | -0.05(-0.07%) |
Oct 18, 2016 | 73.84 | 74.89 | 73.31 | 74.47 | 1,218,483 | +1.26(+1.72%) |
Oct 17, 2016 | 73.08 | 73.49 | 72.75 | 73.22 | 926,098 | +0.18(+0.24%) |
Oct 14, 2016 | 73.03 | 73.80 | 72.25 | 73.04 | 1,353,905 | +0.10(+0.14%) |
Oct 13, 2016 | 71.77 | 73.04 | 71.30 | 72.94 | 1,584,376 | +0.97(+1.35%) |
Oct 12, 2016 | 70.73 | 72.04 | 70.34 | 71.97 | 1,160,909 | +1.39(+1.97%) |
Oct 11, 2016 | 71.27 | 71.51 | 70.24 | 70.58 | 899,202 | -0.76(-1.06%) |
Oct 10, 2016 | 70.69 | 71.77 | 70.69 | 71.33 | 1,486,010 | +0.68(+0.96%) |
Oct 07, 2016 | 70.52 | 72.31 | 69.97 | 70.66 | 1,677,424 | +0.49(+0.69%) |
Oct 06, 2016 | 69.51 | 70.93 | 68.77 | 70.17 | 2,334,837 | +0.12(+0.18%) |
Oct 05, 2016 | 71.15 | 71.33 | 69.10 | 70.05 | 2,318,485 | -1.04(-1.46%) |
Oct 04, 2016 | 72.48 | 72.49 | 70.32 | 71.09 | 2,713,013 | -1.87(-2.56%) |
Oct 03, 2016 | 74.62 | 74.62 | 72.30 | 72.95 | 2,061,037 | -1.94(-2.59%) |
Sep 30, 2016 | 75.96 | 76.68 | 74.25 | 74.90 | 3,761,442 | -0.68(-0.90%) |
Sep 29, 2016 | 76.22 | 76.46 | 74.91 | 75.58 | 3,043,178 | -0.97(-1.27%) |
Sep 28, 2016 | 76.47 | 77.00 | 76.04 | 76.55 | 3,725,966 | +1.87(+2.50%) |
Sep 27, 2016 | 75.69 | 75.73 | 74.50 | 74.68 | 2,351,246 | -0.62(-0.82%) |
Sep 26, 2016 | 75.04 | 75.68 | 74.59 | 75.30 | 8,056,492 | -0.24(-0.32%) |
Sep 23, 2016 | 75.28 | 76.14 | 74.75 | 75.54 | 2,865,291 | -0.11(-0.14%) |
Sep 22, 2016 | 74.03 | 76.30 | 74.03 | 75.65 | 2,860,804 | +2.01(+2.72%) |
Sep 21, 2016 | 72.52 | 73.73 | 72.11 | 73.64 | 2,328,837 | +1.10(+1.52%) |
Sep 20, 2016 | 72.75 | 72.99 | 72.34 | 72.54 | 2,506,387 | +0.26(+0.36%) |
Sep 19, 2016 | 71.87 | 72.54 | 71.27 | 72.28 | 2,648,517 | +0.86(+1.21%) |
Sep 16, 2016 | 71.23 | 71.49 | 70.81 | 71.41 | 3,098,626 | -0.05(-0.08%) |
Sep 15, 2016 | 70.99 | 71.59 | 70.39 | 71.47 | 2,164,631 | +0.48(+0.67%) |
Sep 14, 2016 | 72.05 | 72.21 | 70.72 | 70.99 | 3,209,340 | -0.76(-1.05%) |
Sep 13, 2016 | 72.74 | 73.04 | 71.47 | 71.74 | 3,516,671 | -1.69(-2.30%) |
Sep 12, 2016 | 73.16 | 73.95 | 72.34 | 73.43 | 3,714,156 | -0.13(-0.18%) |
Sep 09, 2016 | 75.95 | 76.38 | 73.56 | 73.56 | 2,847,236 | -3.20(-4.17%) |
Sep 08, 2016 | 77.39 | 77.39 | 76.47 | 76.76 | 2,041,957 | -1.02(-1.31%) |
Sep 07, 2016 | 77.86 | 77.93 | 76.77 | 77.78 | 1,500,542 | -0.08(-0.11%) |
Sep 06, 2016 | 76.76 | 78.10 | 75.72 | 77.86 | 2,063,203 | +1.38(+1.80%) |
Sep 02, 2016 | 76.27 | 76.49 | 76.49 | 76.49 | 1,649,468 | +0.50(+0.65%) |