Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.24 | 68.33 | 68.01 | 68.24 | 5,588,409 | +0.13(+0.19%) |
Nov 29, 2016 | 68.01 | 68.22 | 67.97 | 68.11 | 4,241,380 | -0.13(-0.19%) |
Nov 28, 2016 | 68.31 | 68.43 | 68.05 | 68.24 | 12,312,760 | +0.06(+0.08%) |
Nov 25, 2016 | 68.13 | 68.24 | 68.11 | 68.18 | 1,175,519 | +0.11(+0.17%) |
Nov 23, 2016 | 68.07 | 68.07 | 68.07 | 0 | -0.30(-0.44%) | |
Nov 22, 2016 | 67.88 | 68.43 | 67.88 | 68.37 | 9,490,747 | +0.51(+0.75%) |
Nov 21, 2016 | 67.48 | 67.86 | 67.48 | 67.86 | 5,191,122 | +0.57(+0.84%) |
Nov 18, 2016 | 67.41 | 67.59 | 67.26 | 67.29 | 7,616,912 | -0.04(-0.06%) |
Nov 17, 2016 | 67.46 | 67.64 | 67.33 | 67.33 | 5,780,231 | -0.15(-0.22%) |
Nov 16, 2016 | 67.43 | 67.58 | 67.39 | 67.48 | 6,866,282 | -0.26(-0.39%) |
Nov 15, 2016 | 67.26 | 67.82 | 67.24 | 67.75 | 9,253,033 | +0.89(+1.33%) |
Nov 14, 2016 | 66.24 | 66.97 | 66.22 | 66.86 | 12,481,880 | +0.49(+0.74%) |
Nov 11, 2016 | 66.82 | 67.03 | 66.22 | 66.37 | 8,070,854 | -0.66(-0.99%) |
Nov 10, 2016 | 67.80 | 67.86 | 67.03 | 67.03 | 13,436,841 | -0.96(-1.42%) |
Nov 09, 2016 | 67.99 | 68.65 | 67.94 | 67.99 | 12,947,564 | -0.45(-0.66%) |
Nov 08, 2016 | 68.30 | 68.50 | 68.24 | 68.45 | 9,907,577 | -0.11(-0.17%) |
Nov 07, 2016 | 68.18 | 68.58 | 68.17 | 68.56 | 8,009,144 | +0.89(+1.31%) |
Nov 04, 2016 | 67.67 | 67.80 | 67.55 | 67.67 | 7,142,669 | +0.11(+0.17%) |
Nov 03, 2016 | 67.63 | 67.80 | 67.52 | 67.56 | 5,592,932 | +0.02(+0.03%) |
Nov 02, 2016 | 67.86 | 67.86 | 67.45 | 67.54 | 14,156,160 | -0.40(-0.58%) |
Nov 01, 2016 | 68.22 | 68.22 | 67.67 | 67.94 | 7,785,775 | -0.22(-0.32%) |
Oct 31, 2016 | 68.36 | 68.42 | 68.06 | 68.15 | 16,306,133 | -0.21(-0.30%) |
Oct 28, 2016 | 68.62 | 68.66 | 68.30 | 68.36 | 8,676,020 | -0.30(-0.44%) |
Oct 27, 2016 | 69.07 | 69.07 | 68.60 | 68.66 | 7,506,891 | -0.28(-0.41%) |
Oct 26, 2016 | 69.06 | 69.24 | 68.94 | 68.94 | 4,196,542 | -0.32(-0.46%) |
Oct 25, 2016 | 69.24 | 69.31 | 69.16 | 69.26 | 4,630,418 | -0.04(-0.05%) |
Oct 24, 2016 | 69.37 | 69.37 | 69.19 | 69.30 | 2,083,401 | +0.06(+0.08%) |
Oct 21, 2016 | 69.13 | 69.28 | 69.07 | 69.24 | 4,687,720 | +0.08(+0.11%) |
Oct 20, 2016 | 69.19 | 69.28 | 69.09 | 69.17 | 4,676,103 | -0.02(-0.03%) |
Oct 19, 2016 | 69.04 | 69.24 | 69.02 | 69.19 | 2,738,840 | +0.23(+0.33%) |
Oct 18, 2016 | 68.94 | 69.04 | 68.79 | 68.96 | 3,515,363 | +0.23(+0.33%) |
Oct 17, 2016 | 68.85 | 68.90 | 68.64 | 68.74 | 5,092,024 | -0.02(-0.03%) |
Oct 14, 2016 | 68.77 | 68.90 | 68.71 | 68.75 | 3,586,146 | +0.09(+0.14%) |
Oct 13, 2016 | 68.53 | 68.74 | 68.42 | 68.66 | 8,235,386 | -0.09(-0.14%) |
Oct 12, 2016 | 68.83 | 68.92 | 68.66 | 68.75 | 3,686,787 | -0.06(-0.08%) |
Oct 11, 2016 | 69.13 | 69.14 | 68.69 | 68.81 | 6,657,511 | -0.39(-0.57%) |
Oct 10, 2016 | 68.90 | 69.26 | 68.90 | 69.21 | 1,983,496 | +0.26(+0.38%) |
Oct 07, 2016 | 68.83 | 69.00 | 68.62 | 68.94 | 4,745,519 | +0.15(+0.22%) |
Oct 06, 2016 | 68.81 | 68.82 | 68.63 | 68.79 | 4,123,622 | +0.00(+0.00%) |
Oct 05, 2016 | 68.75 | 68.81 | 68.62 | 68.79 | 5,455,951 | +0.19(+0.27%) |
Oct 04, 2016 | 68.72 | 68.79 | 68.49 | 68.60 | 6,003,259 | -0.08(-0.11%) |
Oct 03, 2016 | 68.57 | 68.72 | 68.49 | 68.68 | 7,779,473 | +0.01(+0.02%) |
Sep 30, 2016 | 68.48 | 68.71 | 68.46 | 68.67 | 5,677,370 | +0.30(+0.44%) |
Sep 29, 2016 | 68.69 | 68.69 | 68.20 | 68.37 | 7,508,317 | -0.32(-0.46%) |
Sep 28, 2016 | 68.31 | 68.71 | 68.13 | 68.69 | 6,621,692 | +0.45(+0.66%) |
Sep 27, 2016 | 67.99 | 68.24 | 67.85 | 68.24 | 3,834,394 | +0.26(+0.39%) |
Sep 26, 2016 | 68.11 | 68.28 | 67.96 | 67.98 | 3,699,604 | -0.30(-0.44%) |
Sep 23, 2016 | 68.41 | 68.50 | 68.26 | 68.28 | 9,675,380 | -0.15(-0.22%) |
Sep 22, 2016 | 68.44 | 68.57 | 68.22 | 68.42 | 6,551,467 | +0.26(+0.38%) |
Sep 21, 2016 | 67.70 | 68.22 | 67.60 | 68.16 | 9,014,790 | +0.54(+0.80%) |
Sep 20, 2016 | 67.79 | 67.85 | 67.51 | 67.62 | 5,430,300 | -0.04(-0.06%) |
Sep 19, 2016 | 67.60 | 67.79 | 67.56 | 67.66 | 5,034,079 | +0.07(+0.11%) |
Sep 16, 2016 | 67.60 | 67.64 | 67.43 | 67.58 | 4,667,602 | -0.06(-0.08%) |
Sep 15, 2016 | 67.32 | 67.73 | 67.32 | 67.64 | 5,525,003 | +0.36(+0.53%) |
Sep 14, 2016 | 67.42 | 67.62 | 67.23 | 67.28 | 9,753,831 | -0.06(-0.08%) |
Sep 13, 2016 | 67.73 | 67.77 | 67.27 | 67.34 | 10,455,178 | -0.49(-0.72%) |
Sep 12, 2016 | 67.51 | 67.99 | 67.42 | 67.83 | 8,777,415 | +0.22(+0.33%) |
Sep 09, 2016 | 68.09 | 68.09 | 67.58 | 67.60 | 6,276,182 | -0.71(-1.04%) |
Sep 08, 2016 | 68.44 | 68.44 | 68.24 | 68.31 | 3,450,451 | -0.15(-0.22%) |
Sep 07, 2016 | 68.61 | 68.61 | 68.35 | 68.46 | 2,702,259 | -0.13(-0.19%) |
Sep 06, 2016 | 68.52 | 68.63 | 68.42 | 68.59 | 4,919,392 | +0.07(+0.11%) |
Sep 02, 2016 | 68.29 | 68.52 | 68.52 | 68.52 | 5,147,897 | +0.37(+0.55%) |