Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.24 | 67.50 | 67.03 | 67.20 | 14,867,516 | -0.35(-0.52%) |
Nov 29, 2016 | 67.98 | 68.03 | 67.38 | 67.55 | 7,587,676 | -0.15(-0.22%) |
Nov 28, 2016 | 67.74 | 67.93 | 67.44 | 67.69 | 8,552,454 | -0.32(-0.47%) |
Nov 25, 2016 | 67.63 | 68.01 | 67.59 | 68.01 | 4,765,187 | +0.64(+0.94%) |
Nov 23, 2016 | 67.38 | 67.38 | 67.38 | 0 | -0.07(-0.10%) | |
Nov 22, 2016 | 67.64 | 67.78 | 67.36 | 67.44 | 9,107,850 | +0.10(+0.15%) |
Nov 21, 2016 | 66.82 | 67.43 | 66.58 | 67.34 | 14,090,094 | +0.52(+0.78%) |
Nov 18, 2016 | 67.57 | 67.72 | 66.81 | 66.82 | 17,874,162 | -0.87(-1.29%) |
Nov 17, 2016 | 67.86 | 68.04 | 67.58 | 67.69 | 11,147,193 | -0.10(-0.14%) |
Nov 16, 2016 | 68.43 | 68.61 | 67.77 | 67.79 | 10,483,520 | -0.35(-0.51%) |
Nov 15, 2016 | 68.92 | 68.92 | 67.54 | 68.14 | 11,613,739 | +0.51(+0.75%) |
Nov 14, 2016 | 68.09 | 68.27 | 67.44 | 67.64 | 15,778,141 | -0.47(-0.69%) |
Nov 11, 2016 | 67.37 | 68.50 | 67.35 | 68.11 | 10,928,691 | +0.51(+0.75%) |
Nov 10, 2016 | 69.68 | 69.84 | 66.97 | 67.60 | 27,114,052 | -2.42(-3.46%) |
Nov 09, 2016 | 69.48 | 70.52 | 68.70 | 70.02 | 14,692,202 | -1.25(-1.75%) |
Nov 08, 2016 | 70.71 | 71.46 | 70.56 | 71.27 | 9,412,320 | +0.73(+1.04%) |
Nov 07, 2016 | 70.10 | 70.54 | 69.75 | 70.54 | 10,875,751 | +1.21(+1.74%) |
Nov 04, 2016 | 70.64 | 70.68 | 69.32 | 69.33 | 11,508,462 | -1.24(-1.76%) |
Nov 03, 2016 | 70.73 | 70.88 | 70.46 | 70.57 | 8,467,327 | -0.11(-0.16%) |
Nov 02, 2016 | 70.71 | 71.23 | 70.54 | 70.68 | 9,539,015 | -0.09(-0.13%) |
Nov 01, 2016 | 70.55 | 70.89 | 70.47 | 70.77 | 10,509,986 | +0.04(+0.06%) |
Oct 31, 2016 | 70.90 | 71.28 | 70.64 | 70.73 | 10,071,480 | -0.03(-0.05%) |
Oct 28, 2016 | 70.79 | 71.08 | 70.45 | 70.76 | 8,615,971 | +0.21(+0.30%) |
Oct 27, 2016 | 71.31 | 71.38 | 70.45 | 70.55 | 8,097,151 | -0.67(-0.94%) |
Oct 26, 2016 | 70.82 | 71.50 | 70.72 | 71.22 | 10,386,763 | +0.35(+0.49%) |
Oct 25, 2016 | 71.29 | 71.78 | 70.87 | 70.87 | 25,476,696 | +2.34(+3.41%) |
Oct 24, 2016 | 68.77 | 69.02 | 68.50 | 68.53 | 12,973,472 | -0.19(-0.27%) |
Oct 21, 2016 | 68.78 | 69.15 | 68.65 | 68.72 | 17,148,520 | -0.49(-0.71%) |
Oct 20, 2016 | 69.58 | 69.69 | 69.09 | 69.21 | 12,486,507 | -0.50(-0.71%) |
Oct 19, 2016 | 70.61 | 70.75 | 69.62 | 69.71 | 15,693,752 | -1.01(-1.43%) |
Oct 18, 2016 | 71.33 | 71.38 | 70.70 | 70.72 | 13,292,949 | -0.31(-0.43%) |
Oct 17, 2016 | 71.51 | 71.69 | 70.93 | 71.02 | 9,411,444 | -0.49(-0.68%) |
Oct 14, 2016 | 71.57 | 71.94 | 71.34 | 71.51 | 9,112,674 | +0.15(+0.22%) |
Oct 13, 2016 | 71.20 | 71.62 | 70.84 | 71.36 | 13,798,391 | -0.27(-0.37%) |
Oct 12, 2016 | 71.76 | 71.98 | 71.43 | 71.62 | 21,168,618 | +0.02(+0.03%) |
Oct 11, 2016 | 71.83 | 72.07 | 71.32 | 71.60 | 14,497,117 | -0.42(-0.58%) |
Oct 10, 2016 | 72.93 | 73.05 | 71.79 | 72.02 | 19,158,320 | -0.76(-1.04%) |
Oct 07, 2016 | 71.98 | 72.82 | 71.40 | 72.78 | 25,374,084 | +0.63(+0.87%) |
Oct 06, 2016 | 71.65 | 72.56 | 71.54 | 72.15 | 76,006,480 | +0.30(+0.42%) |
Oct 05, 2016 | 71.55 | 71.97 | 71.33 | 71.85 | 79,861,776 | +0.40(+0.57%) |
Oct 04, 2016 | 71.40 | 71.71 | 71.12 | 71.44 | 28,835,258 | -0.25(-0.35%) |
Oct 03, 2016 | 72.25 | 72.33 | 71.49 | 71.69 | 33,128,674 | -0.88(-1.21%) |
Sep 30, 2016 | 71.40 | 72.96 | 71.40 | 72.58 | 152,915,216 | +1.23(+1.72%) |
Sep 29, 2016 | 72.10 | 72.19 | 70.79 | 71.35 | 92,208,232 | -0.99(-1.37%) |
Sep 28, 2016 | 71.95 | 72.56 | 71.54 | 72.34 | 111,000,040 | +0.89(+1.24%) |
Sep 27, 2016 | 71.21 | 71.82 | 70.89 | 71.45 | 80,552,560 | +0.41(+0.58%) |
Sep 26, 2016 | 70.69 | 71.51 | 70.04 | 71.04 | 74,539,704 | +0.07(+0.10%) |
Sep 23, 2016 | 71.67 | 71.92 | 70.75 | 70.97 | 59,706,116 | -0.99(-1.38%) |
Sep 22, 2016 | 70.98 | 72.21 | 70.98 | 71.96 | 65,160,872 | +0.96(+1.36%) |
Sep 21, 2016 | 71.60 | 71.80 | 69.90 | 71.00 | 68,521,344 | -0.63(-0.88%) |
Sep 20, 2016 | 71.57 | 71.93 | 71.31 | 71.63 | 42,028,648 | +0.17(+0.24%) |
Sep 19, 2016 | 71.10 | 71.93 | 70.55 | 71.46 | 23,710,566 | +0.26(+0.36%) |
Sep 16, 2016 | 70.85 | 71.25 | 70.60 | 71.20 | 29,083,350 | -0.01(-0.01%) |
Sep 15, 2016 | 70.15 | 71.38 | 70.15 | 71.21 | 17,178,564 | +0.85(+1.21%) |
Sep 14, 2016 | 70.45 | 70.84 | 70.25 | 70.36 | 31,407,788 | -0.03(-0.05%) |
Sep 13, 2016 | 70.80 | 71.09 | 70.36 | 70.39 | 24,339,474 | -0.97(-1.36%) |
Sep 12, 2016 | 69.58 | 71.47 | 69.51 | 71.36 | 19,916,776 | +1.63(+2.33%) |
Sep 09, 2016 | 70.43 | 70.49 | 69.74 | 69.74 | 27,150,114 | -1.25(-1.75%) |
Sep 08, 2016 | 71.12 | 71.31 | 70.86 | 70.98 | 29,018,102 | -0.14(-0.19%) |
Sep 07, 2016 | 71.41 | 71.49 | 70.93 | 71.12 | 21,710,764 | -0.56(-0.78%) |
Sep 06, 2016 | 71.36 | 71.68 | 71.06 | 71.68 | 17,896,568 | +0.36(+0.50%) |
Sep 02, 2016 | 71.55 | 71.32 | 71.32 | 71.32 | 21,604,390 | -0.09(-0.12%) |