Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 65.74 | 65.79 | 64.61 | 64.90 | 794,225 | -0.53(-0.81%) |
Nov 29, 2016 | 64.50 | 66.02 | 64.41 | 65.43 | 801,337 | +1.36(+2.12%) |
Nov 28, 2016 | 64.09 | 65.23 | 63.58 | 64.07 | 1,162,180 | +0.17(+0.27%) |
Nov 25, 2016 | 63.60 | 63.90 | 63.11 | 63.90 | 137,988 | +0.57(+0.90%) |
Nov 23, 2016 | 63.33 | 63.33 | 63.33 | 0 | +0.40(+0.64%) | |
Nov 22, 2016 | 63.99 | 63.99 | 61.94 | 62.93 | 680,298 | -1.20(-1.87%) |
Nov 21, 2016 | 64.53 | 64.82 | 63.85 | 64.13 | 512,428 | -0.28(-0.43%) |
Nov 18, 2016 | 64.32 | 64.77 | 63.48 | 64.41 | 851,160 | +0.21(+0.33%) |
Nov 17, 2016 | 61.65 | 64.52 | 61.05 | 64.20 | 1,105,808 | +2.00(+3.22%) |
Nov 16, 2016 | 61.95 | 62.59 | 61.25 | 62.20 | 731,545 | +0.25(+0.40%) |
Nov 15, 2016 | 60.31 | 62.98 | 59.43 | 61.95 | 1,180,709 | +1.52(+2.52%) |
Nov 14, 2016 | 61.09 | 61.24 | 59.85 | 60.43 | 650,807 | -0.35(-0.58%) |
Nov 11, 2016 | 59.40 | 61.17 | 59.30 | 60.78 | 890,928 | +1.29(+2.17%) |
Nov 10, 2016 | 60.74 | 61.30 | 59.05 | 59.49 | 632,110 | -0.54(-0.90%) |
Nov 09, 2016 | 60.11 | 60.71 | 59.28 | 60.03 | 922,349 | -0.55(-0.91%) |
Nov 08, 2016 | 59.51 | 61.00 | 59.15 | 60.58 | 724,042 | +0.89(+1.49%) |
Nov 07, 2016 | 59.22 | 60.17 | 59.03 | 59.69 | 559,853 | +1.39(+2.38%) |
Nov 04, 2016 | 58.43 | 58.88 | 58.01 | 58.30 | 751,481 | +0.22(+0.38%) |
Nov 03, 2016 | 57.62 | 58.99 | 57.47 | 58.08 | 800,374 | +1.37(+2.42%) |
Nov 02, 2016 | 57.99 | 58.06 | 56.70 | 56.71 | 993,973 | -1.53(-2.63%) |
Nov 01, 2016 | 59.39 | 59.63 | 57.97 | 58.24 | 1,140,038 | -1.49(-2.49%) |
Oct 31, 2016 | 59.56 | 60.13 | 58.79 | 59.73 | 1,269,200 | -0.22(-0.37%) |
Oct 28, 2016 | 58.00 | 60.33 | 57.58 | 59.95 | 1,287,822 | +1.95(+3.36%) |
Oct 27, 2016 | 59.00 | 59.21 | 57.81 | 58.00 | 1,209,419 | -0.84(-1.43%) |
Oct 26, 2016 | 59.27 | 61.22 | 58.61 | 58.84 | 5,118,365 | -6.59(-10.07%) |
Oct 25, 2016 | 66.87 | 67.33 | 64.53 | 65.43 | 1,003,126 | -1.84(-2.74%) |
Oct 24, 2016 | 67.61 | 68.09 | 66.88 | 67.27 | 494,812 | -0.15(-0.22%) |
Oct 21, 2016 | 66.96 | 67.66 | 66.50 | 67.42 | 451,345 | +0.01(+0.01%) |
Oct 20, 2016 | 67.33 | 67.92 | 67.00 | 67.41 | 560,443 | +0.08(+0.12%) |
Oct 19, 2016 | 67.60 | 67.98 | 66.90 | 67.33 | 402,921 | -0.32(-0.47%) |
Oct 18, 2016 | 66.53 | 67.73 | 66.53 | 67.65 | 679,468 | +1.42(+2.14%) |
Oct 17, 2016 | 65.64 | 66.28 | 65.60 | 66.23 | 402,289 | +0.63(+0.96%) |
Oct 14, 2016 | 66.62 | 66.87 | 65.53 | 65.60 | 292,032 | -0.69(-1.04%) |
Oct 13, 2016 | 65.51 | 66.77 | 65.42 | 66.29 | 305,567 | +0.23(+0.35%) |
Oct 12, 2016 | 66.45 | 66.53 | 65.88 | 66.06 | 424,479 | -0.19(-0.29%) |
Oct 11, 2016 | 67.95 | 67.95 | 65.53 | 66.25 | 854,788 | -2.13(-3.11%) |
Oct 10, 2016 | 67.64 | 69.50 | 67.64 | 68.38 | 696,232 | +1.17(+1.74%) |
Oct 07, 2016 | 67.18 | 67.34 | 66.21 | 67.21 | 319,383 | +0.15(+0.22%) |
Oct 06, 2016 | 66.49 | 67.09 | 65.91 | 67.06 | 309,059 | +0.51(+0.77%) |
Oct 05, 2016 | 66.40 | 67.02 | 66.31 | 66.55 | 381,510 | +0.27(+0.41%) |
Oct 04, 2016 | 66.48 | 66.90 | 65.62 | 66.28 | 450,507 | +0.05(+0.08%) |
Oct 03, 2016 | 66.44 | 66.54 | 65.44 | 66.23 | 449,104 | -0.43(-0.65%) |
Sep 30, 2016 | 65.89 | 67.00 | 65.70 | 66.66 | 448,364 | +0.91(+1.38%) |
Sep 29, 2016 | 67.19 | 67.19 | 65.13 | 65.75 | 475,561 | -1.56(-2.32%) |
Sep 28, 2016 | 67.02 | 67.40 | 66.38 | 67.31 | 519,250 | +0.18(+0.27%) |
Sep 27, 2016 | 66.21 | 67.23 | 65.85 | 67.13 | 436,951 | +0.98(+1.48%) |
Sep 26, 2016 | 66.79 | 66.86 | 66.10 | 66.15 | 543,721 | -0.62(-0.93%) |
Sep 23, 2016 | 68.07 | 68.47 | 66.69 | 66.77 | 1,059,666 | -1.29(-1.90%) |
Sep 22, 2016 | 66.94 | 68.13 | 66.94 | 68.06 | 7,477,558 | +1.06(+1.58%) |
Sep 21, 2016 | 68.50 | 69.00 | 66.43 | 67.00 | 1,046,025 | +0.11(+0.16%) |
Sep 20, 2016 | 66.63 | 67.00 | 66.32 | 66.89 | 365,472 | +0.36(+0.54%) |
Sep 19, 2016 | 66.06 | 67.09 | 65.99 | 66.53 | 319,461 | +0.47(+0.71%) |
Sep 16, 2016 | 66.55 | 66.98 | 66.04 | 66.06 | 479,734 | -0.28(-0.42%) |
Sep 15, 2016 | 64.62 | 66.60 | 64.11 | 66.34 | 429,270 | +1.97(+3.06%) |
Sep 14, 2016 | 64.72 | 64.99 | 64.23 | 64.37 | 270,642 | -0.36(-0.56%) |
Sep 13, 2016 | 65.41 | 65.64 | 64.43 | 64.73 | 547,463 | -1.04(-1.58%) |
Sep 12, 2016 | 65.11 | 66.21 | 65.01 | 65.77 | 530,733 | +0.25(+0.38%) |
Sep 09, 2016 | 67.51 | 67.51 | 65.40 | 65.52 | 735,240 | -2.39(-3.52%) |
Sep 08, 2016 | 67.13 | 68.55 | 66.99 | 67.91 | 758,652 | +0.67(+1.00%) |
Sep 07, 2016 | 66.50 | 67.47 | 66.27 | 67.24 | 524,701 | +0.80(+1.20%) |
Sep 06, 2016 | 67.00 | 67.00 | 66.07 | 66.44 | 365,130 | -0.30(-0.45%) |
Sep 02, 2016 | 66.40 | 66.74 | 66.74 | 66.74 | 365,000 | +0.68(+1.03%) |