Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 66.44 | 66.74 | 66.19 | 66.74 | 3,518 | -0.05(-0.07%) |
Nov 29, 2016 | 66.99 | 67.39 | 66.79 | 66.79 | 1,966 | +0.22(+0.33%) |
Nov 28, 2016 | 66.34 | 66.85 | 66.34 | 66.57 | 3,573 | -0.32(-0.47%) |
Nov 25, 2016 | 66.82 | 66.89 | 66.56 | 66.89 | 2,261 | +0.14(+0.21%) |
Nov 23, 2016 | 66.75 | 66.75 | 66.75 | 0 | +0.04(+0.07%) | |
Nov 22, 2016 | 66.94 | 66.94 | 66.02 | 66.70 | 32,424 | +0.40(+0.60%) |
Nov 21, 2016 | 66.48 | 66.48 | 65.92 | 66.30 | 6,454 | +0.44(+0.66%) |
Nov 18, 2016 | 66.32 | 66.32 | 65.66 | 65.87 | 4,090 | -0.22(-0.33%) |
Nov 17, 2016 | 66.39 | 65.69 | 66.08 | 4,542 | +0.40(+0.62%) | |
Nov 16, 2016 | 65.60 | 65.72 | 65.48 | 65.68 | 2,277 | -0.07(-0.11%) |
Nov 15, 2016 | 65.88 | 66.58 | 65.47 | 65.75 | 21,438 | +0.03(+0.04%) |
Nov 14, 2016 | 65.04 | 66.20 | 65.04 | 65.72 | 20,903 | +0.48(+0.74%) |
Nov 11, 2016 | 65.28 | 65.41 | 65.24 | 65.24 | 2,934 | +0.05(+0.08%) |
Nov 10, 2016 | 65.11 | 65.61 | 64.90 | 65.19 | 3,930 | -0.02(-0.03%) |
Nov 09, 2016 | 64.40 | 65.21 | 64.40 | 65.21 | 3,319 | +0.37(+0.57%) |
Nov 08, 2016 | 64.60 | 65.32 | 64.54 | 64.84 | 3,896 | +0.49(+0.76%) |
Nov 07, 2016 | 64.13 | 65.33 | 63.86 | 64.34 | 1,829 | +0.98(+1.54%) |
Nov 04, 2016 | 63.57 | 63.57 | 63.37 | 63.37 | 411 | +0.09(+0.15%) |
Nov 03, 2016 | 63.71 | 63.71 | 63.27 | 63.27 | 1,295 | -0.50(-0.78%) |
Nov 02, 2016 | 63.79 | 64.09 | 63.72 | 63.77 | 1,840 | +0.06(+0.09%) |
Nov 01, 2016 | 64.48 | 64.53 | 63.67 | 63.71 | 11,051 | -0.87(-1.35%) |
Oct 31, 2016 | 64.43 | 65.21 | 64.43 | 64.59 | 2,030 | +0.31(+0.48%) |
Oct 28, 2016 | 64.79 | 64.79 | 63.87 | 64.28 | 1,826 | -0.04(-0.06%) |
Oct 27, 2016 | 64.73 | 64.87 | 64.29 | 64.32 | 5,267 | -0.52(-0.80%) |
Oct 26, 2016 | 64.48 | 64.84 | 64.48 | 64.84 | 12,579 | +0.06(+0.09%) |
Oct 25, 2016 | 64.91 | 64.99 | 64.78 | 64.78 | 12,885 | -0.04(-0.06%) |
Oct 24, 2016 | 65.00 | 65.13 | 64.75 | 64.82 | 5,296 | +0.08(+0.12%) |
Oct 21, 2016 | 64.67 | 64.77 | 64.67 | 64.74 | 1,861 | -0.31(-0.48%) |
Oct 20, 2016 | 65.25 | 65.25 | 65.05 | 65.05 | 1,837 | -0.41(-0.62%) |
Oct 19, 2016 | 65.24 | 65.46 | 64.97 | 65.46 | 20,492 | +0.20(+0.31%) |
Oct 18, 2016 | 65.17 | 65.44 | 65.17 | 65.26 | 10,899 | +0.11(+0.18%) |
Oct 17, 2016 | 65.25 | 65.25 | 64.87 | 65.14 | 1,538 | -0.17(-0.26%) |
Oct 14, 2016 | 65.31 | 65.31 | 65.31 | 65.31 | 1,655 | -0.02(-0.03%) |
Oct 13, 2016 | 64.74 | 65.43 | 64.57 | 65.33 | 5,749 | +0.17(+0.26%) |
Oct 12, 2016 | 65.02 | 65.18 | 65.00 | 65.16 | 1,917 | +0.62(+0.97%) |
Oct 11, 2016 | 65.21 | 65.21 | 64.49 | 64.54 | 4,285 | -0.64(-0.98%) |
Oct 10, 2016 | 65.17 | 65.17 | 65.17 | 65.17 | 533 | -0.23(-0.36%) |
Oct 07, 2016 | 66.08 | 66.08 | 64.99 | 65.41 | 4,662 | +0.12(+0.18%) |
Oct 06, 2016 | 65.26 | 65.59 | 65.26 | 65.29 | 1,015 | -0.13(-0.19%) |
Oct 05, 2016 | 66.05 | 66.05 | 65.42 | 65.42 | 2,868 | -0.04(-0.06%) |
Oct 04, 2016 | 65.98 | 65.98 | 65.18 | 65.46 | 14,581 | -0.57(-0.86%) |
Oct 03, 2016 | 66.00 | 66.03 | 66.00 | 66.03 | 1,182 | -0.46(-0.69%) |
Sep 30, 2016 | 66.50 | 66.65 | 66.45 | 66.49 | 1,526 | +0.23(+0.35%) |
Sep 29, 2016 | 66.70 | 66.70 | 66.14 | 66.25 | 137,930 | -0.47(-0.70%) |
Sep 28, 2016 | 66.79 | 66.86 | 66.55 | 66.72 | 6,547 | +0.17(+0.25%) |
Sep 27, 2016 | 66.41 | 66.64 | 66.41 | 66.55 | 5,236 | +0.01(+0.02%) |
Sep 26, 2016 | 67.49 | 67.49 | 66.49 | 66.54 | 3,680 | -0.45(-0.67%) |
Sep 23, 2016 | 67.01 | 67.10 | 66.95 | 66.99 | 2,230 | -0.28(-0.42%) |
Sep 22, 2016 | 66.90 | 67.37 | 66.90 | 67.27 | 12,346 | +1.12(+1.69%) |
Sep 21, 2016 | 66.13 | 66.30 | 65.99 | 66.16 | 7,164 | +0.15(+0.22%) |
Sep 20, 2016 | 65.89 | 66.29 | 65.89 | 66.01 | 4,262 | +0.22(+0.33%) |
Sep 19, 2016 | 66.93 | 67.52 | 65.61 | 65.79 | 5,529 | -0.79(-1.19%) |
Sep 16, 2016 | 65.88 | 66.59 | 65.50 | 66.59 | 25,067 | +0.80(+1.22%) |
Sep 15, 2016 | 65.46 | 65.85 | 65.46 | 65.79 | 4,173 | +0.59(+0.90%) |
Sep 14, 2016 | 66.40 | 66.40 | 65.20 | 65.20 | 895 | -0.52(-0.79%) |
Sep 13, 2016 | 65.85 | 65.85 | 65.49 | 65.72 | 4,646 | -0.70(-1.06%) |
Sep 12, 2016 | 65.66 | 66.42 | 65.66 | 66.42 | 2,449 | +0.67(+1.03%) |
Sep 09, 2016 | 67.13 | 67.13 | 65.75 | 65.75 | 13,386 | -1.87(-2.77%) |
Sep 08, 2016 | 67.65 | 67.66 | 67.38 | 67.62 | 5,512 | -0.07(-0.10%) |
Sep 07, 2016 | 67.93 | 67.93 | 67.61 | 67.69 | 6,901 | +0.07(+0.10%) |
Sep 06, 2016 | 67.78 | 67.79 | 67.57 | 67.63 | 6,157 | -0.79(-1.15%) |
Sep 02, 2016 | 68.19 | 68.41 | 68.41 | 68.41 | 721 | +1.33(+1.99%) |