Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 66.72 | 67.13 | 66.46 | 66.87 | 1,484,940 | +0.29(+0.43%) |
Nov 29, 2016 | 67.73 | 67.82 | 66.30 | 66.58 | 1,683,414 | -0.15(-0.23%) |
Nov 28, 2016 | 66.38 | 67.23 | 66.38 | 66.74 | 1,361,325 | +0.28(+0.42%) |
Nov 25, 2016 | 66.90 | 66.98 | 66.38 | 66.46 | 409,512 | -0.38(-0.57%) |
Nov 23, 2016 | 66.84 | 66.84 | 66.84 | 0 | +0.60(+0.90%) | |
Nov 22, 2016 | 66.41 | 67.09 | 66.09 | 66.25 | 2,281,070 | -0.01(-0.01%) |
Nov 21, 2016 | 65.24 | 66.33 | 64.92 | 66.25 | 2,033,187 | +1.31(+2.02%) |
Nov 18, 2016 | 64.93 | 65.37 | 64.17 | 64.94 | 1,874,542 | -0.22(-0.34%) |
Nov 17, 2016 | 64.05 | 65.19 | 63.72 | 65.17 | 1,718,758 | +0.94(+1.46%) |
Nov 16, 2016 | 63.47 | 64.33 | 63.33 | 64.23 | 1,866,281 | +0.36(+0.56%) |
Nov 15, 2016 | 64.18 | 64.72 | 63.12 | 63.88 | 2,771,778 | -0.30(-0.47%) |
Nov 14, 2016 | 63.73 | 64.85 | 63.06 | 64.18 | 3,468,554 | +0.85(+1.34%) |
Nov 11, 2016 | 61.13 | 63.42 | 60.88 | 63.33 | 3,692,177 | +2.16(+3.54%) |
Nov 10, 2016 | 60.11 | 61.36 | 59.96 | 61.17 | 2,465,146 | +1.50(+2.51%) |
Nov 09, 2016 | 56.84 | 59.98 | 56.57 | 59.67 | 2,689,303 | +1.34(+2.29%) |
Nov 08, 2016 | 58.41 | 58.56 | 57.67 | 58.34 | 1,872,453 | -0.03(-0.05%) |
Nov 07, 2016 | 58.89 | 59.04 | 58.18 | 58.36 | 1,822,859 | +0.28(+0.49%) |
Nov 04, 2016 | 58.44 | 59.52 | 58.02 | 58.08 | 2,629,003 | -0.15(-0.26%) |
Nov 03, 2016 | 58.62 | 59.27 | 58.14 | 58.23 | 2,804,661 | -0.04(-0.06%) |
Nov 02, 2016 | 57.28 | 58.57 | 57.28 | 58.26 | 3,070,169 | +1.06(+1.85%) |
Nov 01, 2016 | 55.69 | 57.63 | 55.60 | 57.21 | 2,999,875 | +1.62(+2.92%) |
Oct 31, 2016 | 54.98 | 55.71 | 54.58 | 55.58 | 1,708,985 | +0.63(+1.15%) |
Oct 28, 2016 | 54.74 | 55.37 | 54.69 | 54.95 | 1,239,372 | -0.13(-0.24%) |
Oct 27, 2016 | 56.12 | 56.31 | 54.88 | 55.09 | 1,165,956 | -0.98(-1.74%) |
Oct 26, 2016 | 56.01 | 56.57 | 55.88 | 56.06 | 1,150,601 | +0.03(+0.05%) |
Oct 25, 2016 | 56.99 | 57.04 | 55.72 | 56.04 | 1,901,377 | -1.21(-2.11%) |
Oct 24, 2016 | 57.72 | 58.04 | 57.02 | 57.24 | 1,877,031 | -0.38(-0.66%) |
Oct 21, 2016 | 57.45 | 57.87 | 56.54 | 57.63 | 2,815,076 | -0.05(-0.09%) |
Oct 20, 2016 | 58.57 | 59.16 | 56.11 | 57.68 | 6,851,928 | -2.11(-3.53%) |
Oct 19, 2016 | 58.21 | 59.81 | 58.12 | 59.79 | 3,289,820 | +1.86(+3.22%) |
Oct 18, 2016 | 58.34 | 58.88 | 57.88 | 57.93 | 2,547,505 | -0.24(-0.41%) |
Oct 17, 2016 | 59.67 | 59.82 | 58.03 | 58.17 | 2,671,877 | -1.53(-2.56%) |
Oct 14, 2016 | 60.47 | 60.65 | 59.27 | 59.69 | 2,032,113 | -0.11(-0.18%) |
Oct 13, 2016 | 60.38 | 60.53 | 59.70 | 59.80 | 2,166,275 | -0.79(-1.30%) |
Oct 12, 2016 | 60.71 | 60.98 | 60.36 | 60.59 | 1,833,352 | +0.01(+0.01%) |
Oct 11, 2016 | 60.52 | 61.04 | 60.17 | 60.58 | 2,440,343 | -0.22(-0.36%) |
Oct 10, 2016 | 60.62 | 61.17 | 60.57 | 60.80 | 1,688,192 | +0.56(+0.93%) |
Oct 07, 2016 | 60.47 | 60.71 | 59.97 | 60.24 | 1,333,773 | -0.25(-0.41%) |
Oct 06, 2016 | 59.68 | 60.65 | 59.60 | 60.49 | 1,692,657 | +0.82(+1.37%) |
Oct 05, 2016 | 59.73 | 60.13 | 59.59 | 59.68 | 2,021,467 | +0.26(+0.43%) |
Oct 04, 2016 | 59.80 | 60.40 | 59.39 | 59.42 | 1,658,645 | -0.07(-0.12%) |
Oct 03, 2016 | 59.48 | 59.76 | 58.96 | 59.49 | 2,530,519 | -0.28(-0.48%) |
Sep 30, 2016 | 60.80 | 61.05 | 59.66 | 59.77 | 3,652,286 | -0.79(-1.30%) |
Sep 29, 2016 | 60.82 | 61.53 | 60.55 | 60.56 | 1,954,492 | -0.45(-0.74%) |
Sep 28, 2016 | 61.10 | 61.38 | 60.71 | 61.02 | 1,436,907 | -0.21(-0.35%) |
Sep 27, 2016 | 61.13 | 61.65 | 61.12 | 61.23 | 2,179,367 | +0.20(+0.32%) |
Sep 26, 2016 | 60.67 | 61.29 | 60.19 | 61.03 | 2,141,204 | +0.36(+0.60%) |
Sep 23, 2016 | 60.18 | 60.92 | 60.15 | 60.67 | 1,503,391 | +0.10(+0.16%) |
Sep 22, 2016 | 60.43 | 60.83 | 60.25 | 60.57 | 1,819,369 | +0.43(+0.71%) |
Sep 21, 2016 | 60.47 | 60.47 | 59.26 | 60.15 | 1,477,536 | +0.17(+0.28%) |
Sep 20, 2016 | 60.15 | 60.31 | 59.73 | 59.98 | 1,956,429 | +0.04(+0.06%) |
Sep 19, 2016 | 60.58 | 60.62 | 59.92 | 59.94 | 1,858,861 | -0.54(-0.90%) |
Sep 16, 2016 | 61.07 | 61.51 | 60.47 | 60.48 | 2,394,916 | -0.81(-1.32%) |
Sep 15, 2016 | 61.18 | 61.65 | 60.82 | 61.29 | 1,825,717 | +0.14(+0.23%) |
Sep 14, 2016 | 61.50 | 61.62 | 60.63 | 61.15 | 2,583,590 | -0.35(-0.56%) |
Sep 13, 2016 | 60.85 | 61.68 | 60.39 | 61.49 | 2,598,893 | +0.16(+0.26%) |
Sep 12, 2016 | 60.37 | 61.55 | 60.37 | 61.34 | 3,489,108 | +0.61(+1.01%) |
Sep 09, 2016 | 61.39 | 61.65 | 60.47 | 60.72 | 6,187,117 | -0.85(-1.38%) |
Sep 08, 2016 | 62.90 | 63.57 | 61.48 | 61.57 | 20,474,732 | -12.56(-16.94%) |
Sep 07, 2016 | 73.95 | 74.31 | 73.75 | 74.13 | 1,605,109 | -0.02(-0.02%) |
Sep 06, 2016 | 75.12 | 75.12 | 73.34 | 74.15 | 2,051,473 | -1.34(-1.78%) |
Sep 02, 2016 | 74.94 | 75.49 | 75.49 | 75.49 | 956,504 | +0.87(+1.17%) |