Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.83 | 60.12 | 58.78 | 58.78 | 4,597,454 | -1.26(-2.10%) |
Nov 29, 2016 | 59.61 | 60.40 | 59.42 | 60.04 | 5,238,756 | +0.56(+0.94%) |
Nov 28, 2016 | 59.29 | 59.81 | 58.87 | 59.48 | 3,692,062 | +0.19(+0.33%) |
Nov 25, 2016 | 59.06 | 59.53 | 59.06 | 59.29 | 1,721,270 | +0.36(+0.62%) |
Nov 23, 2016 | 58.93 | 58.93 | 58.93 | 0 | -1.18(-1.96%) | |
Nov 22, 2016 | 59.94 | 60.38 | 59.83 | 60.11 | 3,704,558 | +0.32(+0.54%) |
Nov 21, 2016 | 58.99 | 59.91 | 58.76 | 59.78 | 3,509,625 | +0.79(+1.34%) |
Nov 18, 2016 | 59.11 | 59.28 | 58.63 | 58.99 | 3,799,336 | -0.22(-0.37%) |
Nov 17, 2016 | 58.83 | 59.21 | 58.26 | 59.21 | 4,422,859 | +0.31(+0.53%) |
Nov 16, 2016 | 58.17 | 59.15 | 58.10 | 58.90 | 4,654,602 | +0.90(+1.55%) |
Nov 15, 2016 | 57.59 | 58.41 | 57.34 | 58.00 | 8,007,182 | +0.76(+1.32%) |
Nov 14, 2016 | 57.90 | 58.35 | 57.13 | 57.24 | 6,244,433 | -0.81(-1.39%) |
Nov 11, 2016 | 57.90 | 58.43 | 57.30 | 58.05 | 5,807,404 | -0.15(-0.26%) |
Nov 10, 2016 | 60.78 | 61.14 | 57.58 | 58.20 | 10,693,567 | -2.52(-4.14%) |
Nov 09, 2016 | 61.60 | 62.01 | 60.17 | 60.71 | 7,129,567 | -2.43(-3.85%) |
Nov 08, 2016 | 61.64 | 63.50 | 61.52 | 63.14 | 3,904,933 | +1.65(+2.69%) |
Nov 07, 2016 | 60.99 | 61.54 | 60.26 | 61.49 | 5,737,576 | +1.42(+2.36%) |
Nov 04, 2016 | 58.63 | 60.93 | 57.90 | 60.08 | 10,947,528 | -1.57(-2.55%) |
Nov 03, 2016 | 62.99 | 63.17 | 61.56 | 61.65 | 7,052,621 | -1.36(-2.16%) |
Nov 02, 2016 | 63.35 | 63.39 | 62.89 | 63.01 | 2,683,086 | -0.16(-0.25%) |
Nov 01, 2016 | 63.62 | 63.74 | 62.98 | 63.17 | 3,557,265 | -0.41(-0.65%) |
Oct 31, 2016 | 63.22 | 63.73 | 63.12 | 63.58 | 5,005,849 | +0.62(+0.99%) |
Oct 28, 2016 | 62.53 | 63.38 | 62.53 | 62.96 | 2,477,733 | +0.28(+0.44%) |
Oct 27, 2016 | 63.02 | 63.17 | 62.32 | 62.68 | 2,976,897 | -0.28(-0.44%) |
Oct 26, 2016 | 63.27 | 63.40 | 62.84 | 62.96 | 2,117,228 | -0.20(-0.32%) |
Oct 25, 2016 | 63.78 | 64.10 | 63.02 | 63.16 | 4,505,033 | -0.39(-0.62%) |
Oct 24, 2016 | 63.34 | 63.77 | 63.27 | 63.55 | 2,440,548 | +0.71(+1.13%) |
Oct 21, 2016 | 62.65 | 63.03 | 62.17 | 62.84 | 2,919,159 | -0.03(-0.05%) |
Oct 20, 2016 | 62.34 | 63.44 | 62.34 | 62.87 | 3,724,365 | -0.09(-0.14%) |
Oct 19, 2016 | 63.57 | 63.58 | 62.58 | 62.96 | 3,806,661 | -0.61(-0.96%) |
Oct 18, 2016 | 64.40 | 64.44 | 63.54 | 63.57 | 3,833,238 | +0.07(+0.11%) |
Oct 17, 2016 | 63.42 | 63.62 | 62.92 | 63.49 | 3,089,532 | +0.21(+0.34%) |
Oct 14, 2016 | 62.43 | 63.40 | 62.23 | 63.28 | 3,342,122 | +1.06(+1.70%) |
Oct 13, 2016 | 62.04 | 62.42 | 61.83 | 62.22 | 4,003,840 | -0.06(-0.10%) |
Oct 12, 2016 | 63.23 | 63.23 | 62.19 | 62.29 | 4,299,037 | -0.07(-0.11%) |
Oct 11, 2016 | 63.07 | 63.26 | 62.23 | 62.36 | 3,509,650 | -0.90(-1.42%) |
Oct 10, 2016 | 62.50 | 63.38 | 62.50 | 63.26 | 2,815,590 | +0.79(+1.26%) |
Oct 07, 2016 | 62.73 | 62.73 | 61.97 | 62.47 | 2,411,414 | -0.06(-0.10%) |
Oct 06, 2016 | 62.21 | 62.66 | 62.03 | 62.54 | 1,639,791 | +0.08(+0.13%) |
Oct 05, 2016 | 63.13 | 63.13 | 62.43 | 62.46 | 2,673,471 | -0.46(-0.73%) |
Oct 04, 2016 | 63.82 | 63.82 | 62.68 | 62.92 | 2,714,836 | -0.76(-1.19%) |
Oct 03, 2016 | 63.79 | 63.94 | 63.44 | 63.67 | 2,599,191 | -0.31(-0.48%) |
Sep 30, 2016 | 63.62 | 64.27 | 63.51 | 63.98 | 3,458,019 | +0.67(+1.06%) |
Sep 29, 2016 | 63.78 | 63.92 | 63.19 | 63.31 | 1,927,211 | -0.70(-1.09%) |
Sep 28, 2016 | 64.03 | 64.06 | 63.48 | 64.01 | 2,260,159 | +0.23(+0.36%) |
Sep 27, 2016 | 63.44 | 63.97 | 63.27 | 63.78 | 2,107,978 | +0.50(+0.79%) |
Sep 26, 2016 | 63.46 | 63.60 | 62.94 | 63.28 | 2,080,948 | -0.21(-0.34%) |
Sep 23, 2016 | 63.75 | 63.97 | 63.38 | 63.49 | 2,052,342 | -0.16(-0.25%) |
Sep 22, 2016 | 63.35 | 63.73 | 63.14 | 63.65 | 2,122,023 | +0.81(+1.30%) |
Sep 21, 2016 | 62.37 | 63.02 | 62.01 | 62.84 | 3,626,832 | +0.56(+0.91%) |
Sep 20, 2016 | 62.53 | 62.70 | 62.26 | 62.27 | 4,222,773 | +0.11(+0.17%) |
Sep 19, 2016 | 63.53 | 63.62 | 62.12 | 62.16 | 5,641,447 | -1.41(-2.22%) |
Sep 16, 2016 | 63.49 | 63.71 | 62.65 | 63.57 | 6,263,064 | -0.16(-0.26%) |
Sep 15, 2016 | 62.44 | 63.80 | 62.42 | 63.74 | 2,752,724 | +1.07(+1.70%) |
Sep 14, 2016 | 62.99 | 63.49 | 62.46 | 62.67 | 2,673,104 | -0.42(-0.67%) |
Sep 13, 2016 | 63.81 | 63.81 | 62.51 | 63.09 | 3,609,141 | -0.21(-0.33%) |
Sep 12, 2016 | 61.17 | 63.40 | 61.01 | 63.30 | 4,217,973 | +1.85(+3.01%) |
Sep 09, 2016 | 63.07 | 63.17 | 61.44 | 61.45 | 5,369,238 | -2.30(-3.61%) |
Sep 08, 2016 | 64.12 | 64.18 | 63.41 | 63.75 | 3,066,095 | -0.43(-0.67%) |
Sep 07, 2016 | 63.78 | 64.19 | 63.59 | 64.18 | 4,679,428 | +0.04(+0.06%) |
Sep 06, 2016 | 64.11 | 64.46 | 63.71 | 64.14 | 2,499,183 | +0.09(+0.15%) |
Sep 02, 2016 | 64.26 | 64.05 | 64.05 | 64.05 | 2,884,914 | +0.09(+0.15%) |