Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.27 | 61.29 | 60.62 | 60.65 | 9,794,795 | -0.58(-0.95%) |
Nov 29, 2016 | 60.97 | 61.41 | 60.96 | 61.23 | 8,041,698 | +0.40(+0.65%) |
Nov 28, 2016 | 61.18 | 61.19 | 60.74 | 60.83 | 7,360,379 | -0.46(-0.75%) |
Nov 25, 2016 | 61.23 | 61.34 | 61.05 | 61.29 | 4,544,952 | +0.24(+0.39%) |
Nov 23, 2016 | 61.05 | 61.05 | 61.05 | 0 | +0.24(+0.39%) | |
Nov 22, 2016 | 61.68 | 61.68 | 60.40 | 60.81 | 16,435,355 | -0.89(-1.44%) |
Nov 21, 2016 | 61.62 | 61.77 | 61.54 | 61.71 | 7,690,762 | +0.22(+0.36%) |
Nov 18, 2016 | 62.20 | 62.37 | 61.45 | 61.49 | 13,813,034 | -0.66(-1.06%) |
Nov 17, 2016 | 61.92 | 62.16 | 61.76 | 62.15 | 14,564,417 | +0.25(+0.40%) |
Nov 16, 2016 | 62.01 | 62.31 | 61.82 | 61.90 | 8,598,459 | -0.26(-0.43%) |
Nov 15, 2016 | 62.23 | 62.23 | 61.59 | 62.16 | 11,753,048 | +0.18(+0.28%) |
Nov 14, 2016 | 62.46 | 62.53 | 61.86 | 61.99 | 19,701,100 | -0.19(-0.31%) |
Nov 11, 2016 | 62.95 | 62.95 | 61.91 | 62.18 | 17,985,884 | -0.94(-1.50%) |
Nov 10, 2016 | 63.46 | 63.58 | 62.68 | 63.13 | 32,170,520 | +0.69(+1.10%) |
Nov 09, 2016 | 60.31 | 63.13 | 61.10 | 62.44 | 56,375,536 | +2.13(+3.52%) |
Nov 08, 2016 | 59.76 | 60.71 | 59.68 | 60.31 | 18,073,018 | +0.17(+0.28%) |
Nov 07, 2016 | 59.28 | 60.31 | 59.24 | 60.14 | 19,663,968 | +1.50(+2.56%) |
Nov 04, 2016 | 58.40 | 59.13 | 58.34 | 58.64 | 24,239,426 | +0.41(+0.70%) |
Nov 03, 2016 | 58.99 | 59.24 | 58.19 | 58.24 | 25,023,420 | -0.56(-0.95%) |
Nov 02, 2016 | 58.99 | 59.44 | 58.79 | 58.79 | 20,340,190 | -0.31(-0.52%) |
Nov 01, 2016 | 59.46 | 59.62 | 58.64 | 59.10 | 16,900,562 | -0.32(-0.53%) |
Oct 31, 2016 | 59.77 | 59.78 | 59.40 | 59.42 | 14,384,229 | -0.37(-0.62%) |
Oct 28, 2016 | 60.38 | 60.55 | 59.53 | 59.79 | 20,936,948 | -1.32(-2.17%) |
Oct 27, 2016 | 61.30 | 61.54 | 60.96 | 61.11 | 7,906,602 | +0.28(+0.46%) |
Oct 26, 2016 | 61.11 | 61.20 | 60.58 | 60.83 | 9,152,444 | -0.37(-0.61%) |
Oct 25, 2016 | 61.31 | 61.49 | 61.12 | 61.20 | 8,980,551 | -0.18(-0.29%) |
Oct 24, 2016 | 61.77 | 61.83 | 61.38 | 61.38 | 8,371,375 | -0.11(-0.19%) |
Oct 21, 2016 | 61.69 | 61.69 | 61.34 | 61.49 | 6,247,967 | -0.51(-0.83%) |
Oct 20, 2016 | 61.79 | 62.20 | 61.79 | 62.01 | 7,794,717 | +0.29(+0.47%) |
Oct 19, 2016 | 62.02 | 62.08 | 61.69 | 61.71 | 6,004,374 | -0.23(-0.37%) |
Oct 18, 2016 | 61.78 | 62.08 | 61.63 | 61.94 | 6,230,123 | +0.73(+1.20%) |
Oct 17, 2016 | 61.32 | 61.44 | 61.08 | 61.21 | 9,593,710 | -0.20(-0.33%) |
Oct 14, 2016 | 61.97 | 62.14 | 61.40 | 61.41 | 9,502,336 | -0.41(-0.67%) |
Oct 13, 2016 | 61.44 | 62.06 | 61.24 | 61.83 | 15,443,235 | +0.03(+0.04%) |
Oct 12, 2016 | 62.13 | 62.38 | 61.74 | 61.80 | 13,315,783 | -0.29(-0.47%) |
Oct 11, 2016 | 63.38 | 63.38 | 61.82 | 62.09 | 14,169,699 | -1.60(-2.51%) |
Oct 10, 2016 | 63.51 | 63.88 | 63.51 | 63.69 | 12,514,415 | +0.29(+0.46%) |
Oct 07, 2016 | 63.38 | 63.70 | 63.03 | 63.40 | 11,245,861 | -0.04(-0.07%) |
Oct 06, 2016 | 63.47 | 63.53 | 63.06 | 63.44 | 10,552,656 | -0.24(-0.37%) |
Oct 05, 2016 | 63.60 | 63.82 | 63.50 | 63.68 | 14,557,849 | +0.25(+0.39%) |
Oct 04, 2016 | 63.49 | 63.75 | 63.11 | 63.43 | 12,010,122 | -0.12(-0.19%) |
Oct 03, 2016 | 63.33 | 63.56 | 63.06 | 63.56 | 10,402,735 | -0.05(-0.08%) |
Sep 30, 2016 | 63.10 | 63.79 | 63.06 | 63.61 | 8,433,434 | +0.64(+1.02%) |
Sep 29, 2016 | 64.02 | 64.10 | 62.78 | 62.97 | 10,016,323 | -1.13(-1.76%) |
Sep 28, 2016 | 64.26 | 64.26 | 63.76 | 64.10 | 7,259,459 | -0.10(-0.15%) |
Sep 27, 2016 | 63.66 | 64.20 | 63.52 | 64.19 | 8,872,537 | +0.45(+0.71%) |
Sep 26, 2016 | 64.26 | 64.31 | 63.59 | 63.74 | 6,273,448 | -0.75(-1.16%) |
Sep 23, 2016 | 64.60 | 64.76 | 64.48 | 64.49 | 6,144,655 | -0.20(-0.31%) |
Sep 22, 2016 | 64.48 | 64.81 | 64.44 | 64.70 | 7,370,885 | +0.49(+0.76%) |
Sep 21, 2016 | 63.79 | 64.33 | 63.40 | 64.21 | 9,619,622 | +0.64(+1.00%) |
Sep 20, 2016 | 63.66 | 63.81 | 63.54 | 63.58 | 5,992,927 | +0.19(+0.31%) |
Sep 19, 2016 | 63.77 | 63.90 | 63.30 | 63.38 | 11,245,003 | -0.23(-0.36%) |
Sep 16, 2016 | 63.51 | 63.70 | 63.36 | 63.61 | 9,852,169 | +0.04(+0.07%) |
Sep 15, 2016 | 62.80 | 63.74 | 62.65 | 63.57 | 10,966,639 | +0.65(+1.03%) |
Sep 14, 2016 | 62.89 | 63.33 | 62.66 | 62.92 | 14,917,357 | +0.00(+0.00%) |
Sep 13, 2016 | 63.38 | 63.38 | 62.58 | 62.92 | 13,875,401 | -0.85(-1.34%) |
Sep 12, 2016 | 62.48 | 63.94 | 62.47 | 63.77 | 14,820,514 | +0.93(+1.48%) |
Sep 09, 2016 | 63.76 | 63.76 | 62.82 | 62.84 | 16,086,088 | -1.28(-2.00%) |
Sep 08, 2016 | 63.87 | 64.17 | 63.81 | 64.12 | 5,487,627 | +0.05(+0.08%) |
Sep 07, 2016 | 64.02 | 64.30 | 63.88 | 64.07 | 8,604,992 | +0.00(+0.00%) |
Sep 06, 2016 | 63.95 | 64.21 | 63.85 | 64.07 | 9,941,263 | +0.23(+0.36%) |
Sep 02, 2016 | 63.90 | 63.84 | 63.84 | 63.84 | 9,163,426 | +0.07(+0.11%) |