Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.51 | 71.70 | 69.81 | 69.81 | 2,537,209 | -1.61(-2.25%) |
Nov 29, 2016 | 72.21 | 72.30 | 71.39 | 71.42 | 1,670,363 | -0.73(-1.01%) |
Nov 28, 2016 | 71.69 | 72.70 | 71.67 | 72.15 | 950,152 | +0.21(+0.29%) |
Nov 25, 2016 | 71.62 | 71.95 | 71.40 | 71.94 | 457,654 | +0.38(+0.54%) |
Nov 23, 2016 | 71.55 | 71.55 | 71.55 | 0 | -1.06(-1.46%) | |
Nov 22, 2016 | 71.01 | 72.78 | 70.94 | 72.61 | 3,924,005 | +1.82(+2.57%) |
Nov 21, 2016 | 70.00 | 71.48 | 69.72 | 70.79 | 2,085,723 | +0.80(+1.15%) |
Nov 18, 2016 | 69.10 | 70.16 | 68.63 | 69.99 | 2,301,347 | +0.87(+1.25%) |
Nov 17, 2016 | 68.10 | 69.81 | 67.94 | 69.12 | 1,911,020 | +1.18(+1.74%) |
Nov 16, 2016 | 67.74 | 68.08 | 67.54 | 67.94 | 1,063,919 | -0.04(-0.06%) |
Nov 15, 2016 | 66.76 | 68.05 | 65.96 | 67.98 | 1,996,618 | +1.98(+3.01%) |
Nov 14, 2016 | 66.27 | 66.83 | 65.99 | 66.00 | 1,453,446 | +0.02(+0.03%) |
Nov 11, 2016 | 64.91 | 66.02 | 64.88 | 65.98 | 1,155,881 | +0.83(+1.28%) |
Nov 10, 2016 | 65.97 | 66.75 | 64.95 | 65.15 | 2,236,638 | -0.38(-0.59%) |
Nov 09, 2016 | 64.47 | 65.70 | 64.23 | 65.54 | 1,860,027 | -0.03(-0.05%) |
Nov 08, 2016 | 65.69 | 65.69 | 65.15 | 65.57 | 2,920,335 | -0.01(-0.01%) |
Nov 07, 2016 | 65.46 | 65.80 | 64.81 | 65.58 | 2,691,349 | +0.89(+1.37%) |
Nov 04, 2016 | 64.89 | 65.28 | 64.55 | 64.69 | 1,673,622 | -0.14(-0.21%) |
Nov 03, 2016 | 64.99 | 65.21 | 64.71 | 64.83 | 2,419,778 | -0.04(-0.07%) |
Nov 02, 2016 | 64.05 | 65.12 | 63.82 | 64.88 | 2,394,285 | +0.72(+1.12%) |
Nov 01, 2016 | 65.15 | 65.28 | 63.63 | 64.16 | 1,791,848 | -1.05(-1.61%) |
Oct 31, 2016 | 64.94 | 65.43 | 64.70 | 65.21 | 2,228,627 | +0.39(+0.60%) |
Oct 28, 2016 | 64.88 | 65.21 | 64.33 | 64.82 | 2,054,631 | -0.05(-0.08%) |
Oct 27, 2016 | 65.54 | 65.54 | 64.56 | 64.87 | 2,873,605 | -0.49(-0.76%) |
Oct 26, 2016 | 64.68 | 65.46 | 64.55 | 65.36 | 2,164,239 | +0.34(+0.52%) |
Oct 25, 2016 | 64.54 | 65.11 | 64.13 | 65.02 | 3,590,766 | +0.30(+0.46%) |
Oct 24, 2016 | 63.96 | 64.77 | 63.96 | 64.73 | 2,775,818 | +0.80(+1.25%) |
Oct 21, 2016 | 65.09 | 65.11 | 63.27 | 63.93 | 4,855,081 | +1.43(+2.29%) |
Oct 20, 2016 | 62.45 | 62.98 | 61.73 | 62.50 | 3,533,900 | +0.04(+0.07%) |
Oct 19, 2016 | 62.58 | 62.65 | 61.95 | 62.45 | 3,215,808 | -0.13(-0.21%) |
Oct 18, 2016 | 62.91 | 62.91 | 62.45 | 62.58 | 1,699,616 | +0.09(+0.14%) |
Oct 17, 2016 | 63.72 | 63.73 | 62.32 | 62.50 | 3,444,490 | +0.02(+0.03%) |
Oct 14, 2016 | 62.34 | 62.82 | 62.05 | 62.48 | 3,262,500 | +0.55(+0.88%) |
Oct 13, 2016 | 62.14 | 62.15 | 61.39 | 61.93 | 3,115,605 | -0.66(-1.05%) |
Oct 12, 2016 | 62.77 | 62.93 | 62.03 | 62.59 | 3,246,301 | -0.25(-0.40%) |
Oct 11, 2016 | 63.81 | 63.96 | 62.60 | 62.84 | 4,382,903 | -1.00(-1.56%) |
Oct 10, 2016 | 63.37 | 63.99 | 63.16 | 63.84 | 5,653,504 | +0.76(+1.20%) |
Oct 07, 2016 | 62.70 | 63.19 | 62.04 | 63.09 | 8,908,329 | +0.76(+1.23%) |
Oct 06, 2016 | 62.47 | 62.85 | 61.09 | 62.32 | 17,403,828 | +0.50(+0.81%) |
Oct 05, 2016 | 61.14 | 61.92 | 60.80 | 61.82 | 1,905,710 | +0.79(+1.29%) |
Oct 04, 2016 | 61.08 | 61.46 | 60.79 | 61.03 | 2,068,113 | -0.10(-0.16%) |
Oct 03, 2016 | 60.73 | 61.62 | 60.55 | 61.13 | 2,097,406 | +0.61(+1.00%) |
Sep 30, 2016 | 59.81 | 60.65 | 59.58 | 60.52 | 1,687,818 | +0.82(+1.37%) |
Sep 29, 2016 | 60.33 | 60.39 | 59.41 | 59.70 | 3,994,671 | -0.94(-1.55%) |
Sep 28, 2016 | 60.77 | 60.97 | 60.34 | 60.64 | 1,216,735 | -0.13(-0.21%) |
Sep 27, 2016 | 59.85 | 60.77 | 59.83 | 60.77 | 1,413,892 | +0.87(+1.45%) |
Sep 26, 2016 | 60.13 | 60.65 | 59.69 | 59.90 | 975,227 | -0.28(-0.46%) |
Sep 23, 2016 | 60.09 | 60.70 | 60.06 | 60.18 | 637,411 | -0.16(-0.27%) |
Sep 22, 2016 | 61.04 | 61.04 | 60.18 | 60.34 | 1,803,622 | -0.24(-0.40%) |
Sep 21, 2016 | 60.04 | 60.95 | 60.00 | 60.59 | 1,673,257 | +0.53(+0.88%) |
Sep 20, 2016 | 60.80 | 60.86 | 60.06 | 60.06 | 957,519 | -0.44(-0.73%) |
Sep 19, 2016 | 61.12 | 61.20 | 60.25 | 60.50 | 1,389,415 | -0.47(-0.77%) |
Sep 16, 2016 | 60.85 | 61.12 | 60.27 | 60.97 | 1,744,876 | -0.03(-0.04%) |
Sep 15, 2016 | 59.68 | 61.13 | 59.68 | 61.00 | 2,821,620 | +1.18(+1.97%) |
Sep 14, 2016 | 59.89 | 60.21 | 59.50 | 59.81 | 1,165,647 | -0.11(-0.19%) |
Sep 13, 2016 | 61.67 | 61.68 | 59.47 | 59.93 | 1,276,140 | -1.38(-2.25%) |
Sep 12, 2016 | 59.91 | 61.34 | 59.65 | 61.31 | 1,510,199 | +1.03(+1.71%) |
Sep 09, 2016 | 60.93 | 61.10 | 60.15 | 60.27 | 1,943,806 | -0.89(-1.46%) |
Sep 08, 2016 | 61.34 | 61.40 | 60.93 | 61.17 | 1,120,982 | -0.30(-0.48%) |
Sep 07, 2016 | 61.47 | 61.47 | 60.77 | 61.46 | 1,682,500 | +0.23(+0.37%) |
Sep 06, 2016 | 61.17 | 61.32 | 59.85 | 61.24 | 1,358,294 | +0.30(+0.48%) |
Sep 02, 2016 | 61.64 | 60.94 | 60.94 | 60.94 | 981,871 | -0.47(-0.76%) |