Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.03 | 72.84 | 71.00 | 71.67 | 1,941,076 | -0.77(-1.06%) |
Nov 29, 2016 | 73.21 | 73.58 | 72.28 | 72.44 | 1,080,187 | -0.66(-0.90%) |
Nov 28, 2016 | 73.77 | 73.88 | 72.57 | 73.10 | 1,401,615 | -0.83(-1.12%) |
Nov 25, 2016 | 74.40 | 74.74 | 73.67 | 73.93 | 546,613 | -0.26(-0.35%) |
Nov 23, 2016 | 74.19 | 74.19 | 74.19 | 0 | +0.86(+1.17%) | |
Nov 22, 2016 | 73.47 | 74.55 | 73.16 | 73.33 | 2,687,668 | +0.23(+0.31%) |
Nov 21, 2016 | 71.35 | 73.58 | 71.17 | 73.10 | 3,344,538 | +1.32(+1.84%) |
Nov 18, 2016 | 69.57 | 72.60 | 68.48 | 71.78 | 5,405,723 | +0.43(+0.60%) |
Nov 17, 2016 | 69.61 | 71.45 | 69.28 | 71.35 | 4,399,126 | +1.63(+2.34%) |
Nov 16, 2016 | 70.10 | 70.46 | 69.34 | 69.72 | 3,163,785 | -0.34(-0.49%) |
Nov 15, 2016 | 71.73 | 72.25 | 69.95 | 70.06 | 2,988,055 | -1.39(-1.95%) |
Nov 14, 2016 | 71.87 | 73.37 | 71.44 | 71.45 | 3,062,103 | -0.08(-0.11%) |
Nov 11, 2016 | 70.95 | 71.74 | 69.85 | 71.53 | 2,162,997 | -0.10(-0.14%) |
Nov 10, 2016 | 69.57 | 71.94 | 69.57 | 71.63 | 2,896,058 | +2.36(+3.41%) |
Nov 09, 2016 | 66.40 | 69.60 | 65.76 | 69.27 | 1,916,275 | +1.81(+2.68%) |
Nov 08, 2016 | 67.17 | 67.57 | 66.67 | 67.46 | 1,229,102 | +0.21(+0.31%) |
Nov 07, 2016 | 66.93 | 67.33 | 66.64 | 67.25 | 1,142,236 | +1.08(+1.63%) |
Nov 04, 2016 | 66.07 | 66.96 | 65.75 | 66.17 | 1,120,014 | +0.55(+0.84%) |
Nov 03, 2016 | 67.28 | 67.30 | 65.42 | 65.62 | 1,223,659 | -1.56(-2.32%) |
Nov 02, 2016 | 65.76 | 67.53 | 65.59 | 67.18 | 1,773,313 | +1.38(+2.10%) |
Nov 01, 2016 | 66.36 | 67.33 | 65.39 | 65.80 | 2,004,095 | -0.97(-1.45%) |
Oct 31, 2016 | 67.22 | 67.54 | 66.28 | 66.77 | 1,394,813 | -0.38(-0.57%) |
Oct 28, 2016 | 66.69 | 67.81 | 66.65 | 67.15 | 1,220,661 | +0.39(+0.58%) |
Oct 27, 2016 | 68.68 | 68.86 | 66.51 | 66.76 | 1,533,570 | -2.09(-3.04%) |
Oct 26, 2016 | 67.67 | 69.40 | 67.67 | 68.85 | 1,720,744 | +0.85(+1.25%) |
Oct 25, 2016 | 67.60 | 68.05 | 66.86 | 68.00 | 2,490,773 | -0.86(-1.25%) |
Oct 24, 2016 | 68.38 | 69.08 | 68.33 | 68.86 | 1,144,423 | +0.93(+1.37%) |
Oct 21, 2016 | 67.43 | 68.06 | 66.76 | 67.93 | 1,261,642 | -0.09(-0.13%) |
Oct 20, 2016 | 68.14 | 68.41 | 67.65 | 68.02 | 854,814 | -0.10(-0.15%) |
Oct 19, 2016 | 68.12 | 68.33 | 67.28 | 68.12 | 1,200,646 | +0.23(+0.34%) |
Oct 18, 2016 | 68.13 | 68.44 | 67.81 | 67.89 | 953,839 | +0.00(+0.00%) |
Oct 17, 2016 | 68.39 | 68.59 | 67.81 | 67.89 | 919,777 | -0.70(-1.02%) |
Oct 14, 2016 | 68.57 | 69.12 | 68.52 | 68.59 | 1,028,437 | +0.10(+0.15%) |
Oct 13, 2016 | 68.94 | 69.00 | 68.21 | 68.49 | 1,380,328 | -0.74(-1.07%) |
Oct 12, 2016 | 68.29 | 69.56 | 68.06 | 69.23 | 1,260,864 | +0.70(+1.02%) |
Oct 11, 2016 | 68.62 | 68.75 | 68.07 | 68.53 | 1,406,103 | -0.34(-0.49%) |
Oct 10, 2016 | 69.39 | 69.58 | 68.69 | 68.87 | 1,205,966 | -0.18(-0.26%) |
Oct 07, 2016 | 68.54 | 69.61 | 68.36 | 69.05 | 2,590,461 | +1.10(+1.62%) |
Oct 06, 2016 | 67.57 | 68.04 | 67.24 | 67.95 | 1,248,177 | -0.04(-0.06%) |
Oct 05, 2016 | 67.22 | 68.33 | 67.06 | 67.99 | 1,460,509 | +0.99(+1.48%) |
Oct 04, 2016 | 67.58 | 67.77 | 66.83 | 67.00 | 1,203,150 | -0.52(-0.77%) |
Oct 03, 2016 | 67.48 | 68.02 | 67.41 | 67.52 | 1,157,997 | -0.20(-0.30%) |
Sep 30, 2016 | 67.24 | 67.86 | 66.98 | 67.72 | 1,849,168 | +0.89(+1.33%) |
Sep 29, 2016 | 67.58 | 67.83 | 66.81 | 66.83 | 1,709,482 | -1.02(-1.50%) |
Sep 28, 2016 | 67.82 | 68.76 | 67.29 | 67.85 | 2,322,655 | -0.23(-0.34%) |
Sep 27, 2016 | 67.60 | 68.28 | 67.25 | 68.08 | 2,116,191 | +0.50(+0.74%) |
Sep 26, 2016 | 67.07 | 67.97 | 67.05 | 67.58 | 2,544,270 | +0.51(+0.76%) |
Sep 23, 2016 | 66.69 | 67.70 | 66.56 | 67.07 | 1,409,133 | -0.02(-0.03%) |
Sep 22, 2016 | 66.62 | 67.18 | 66.62 | 67.09 | 1,432,774 | +0.57(+0.86%) |
Sep 21, 2016 | 66.11 | 66.58 | 65.34 | 66.52 | 1,156,728 | +0.72(+1.09%) |
Sep 20, 2016 | 66.52 | 66.52 | 65.48 | 65.80 | 1,605,624 | -0.82(-1.23%) |
Sep 19, 2016 | 66.05 | 66.69 | 65.96 | 66.62 | 1,722,314 | +0.52(+0.79%) |
Sep 16, 2016 | 65.71 | 66.40 | 65.30 | 66.10 | 1,741,166 | +0.20(+0.30%) |
Sep 15, 2016 | 64.82 | 66.20 | 64.50 | 65.90 | 1,483,749 | +0.82(+1.26%) |
Sep 14, 2016 | 65.19 | 65.92 | 64.86 | 65.08 | 1,379,514 | +0.36(+0.56%) |
Sep 13, 2016 | 64.94 | 65.21 | 64.57 | 64.72 | 1,363,905 | -0.65(-0.99%) |
Sep 12, 2016 | 64.55 | 65.56 | 64.30 | 65.37 | 1,819,757 | +0.78(+1.21%) |
Sep 09, 2016 | 65.69 | 65.79 | 64.59 | 64.59 | 1,724,432 | -1.31(-1.99%) |
Sep 08, 2016 | 66.13 | 66.65 | 65.84 | 65.90 | 2,049,612 | -0.53(-0.80%) |
Sep 07, 2016 | 65.58 | 66.58 | 65.13 | 66.43 | 1,498,730 | +0.44(+0.67%) |
Sep 06, 2016 | 66.04 | 66.36 | 65.23 | 65.99 | 1,187,070 | -0.01(-0.02%) |
Sep 02, 2016 | 65.32 | 66.00 | 66.00 | 66.00 | 1,158,300 | +0.47(+0.72%) |