Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.23 | 67.36 | 67.08 | 67.17 | 48,310 | +0.25(+0.38%) |
Nov 29, 2016 | 66.83 | 67.10 | 66.70 | 66.92 | 320,168 | +0.04(+0.06%) |
Nov 28, 2016 | 67.17 | 67.20 | 66.76 | 66.88 | 214,776 | -0.38(-0.56%) |
Nov 25, 2016 | 67.16 | 67.31 | 67.03 | 67.26 | 61,837 | +0.22(+0.33%) |
Nov 23, 2016 | 67.03 | 67.03 | 67.03 | 0 | +0.22(+0.33%) | |
Nov 22, 2016 | 66.68 | 66.83 | 66.52 | 66.81 | 119,992 | +0.24(+0.37%) |
Nov 21, 2016 | 66.33 | 66.61 | 66.31 | 66.57 | 132,716 | +0.39(+0.59%) |
Nov 18, 2016 | 66.40 | 66.52 | 66.14 | 66.18 | 105,818 | -0.14(-0.21%) |
Nov 17, 2016 | 66.00 | 66.31 | 65.95 | 66.31 | 88,023 | +0.17(+0.26%) |
Nov 16, 2016 | 66.28 | 66.33 | 66.03 | 66.14 | 1,688,740 | -0.31(-0.47%) |
Nov 15, 2016 | 66.15 | 66.45 | 65.74 | 66.45 | 183,105 | +0.52(+0.79%) |
Nov 14, 2016 | 65.45 | 66.01 | 65.43 | 65.93 | 195,744 | +0.67(+1.03%) |
Nov 11, 2016 | 64.84 | 65.26 | 64.67 | 65.25 | 482,293 | +0.06(+0.09%) |
Nov 10, 2016 | 64.90 | 65.69 | 64.76 | 65.20 | 439,075 | +0.74(+1.15%) |
Nov 09, 2016 | 63.05 | 64.74 | 62.81 | 64.46 | 1,511,628 | +1.27(+2.02%) |
Nov 08, 2016 | 62.93 | 63.38 | 62.67 | 63.18 | 1,042,958 | +0.18(+0.28%) |
Nov 07, 2016 | 62.48 | 63.02 | 62.47 | 63.01 | 124,825 | +1.38(+2.24%) |
Nov 04, 2016 | 61.64 | 62.13 | 61.57 | 61.63 | 302,981 | -0.10(-0.16%) |
Nov 03, 2016 | 62.22 | 62.34 | 61.66 | 61.72 | 152,496 | -0.36(-0.58%) |
Nov 02, 2016 | 62.13 | 62.43 | 62.02 | 62.08 | 644,032 | -0.21(-0.34%) |
Nov 01, 2016 | 62.95 | 63.00 | 61.85 | 62.30 | 31,937 | -0.43(-0.68%) |
Oct 31, 2016 | 62.71 | 62.85 | 62.63 | 62.73 | 57,034 | +0.17(+0.26%) |
Oct 28, 2016 | 62.59 | 63.01 | 62.35 | 62.56 | 64,561 | -0.04(-0.06%) |
Oct 27, 2016 | 63.03 | 63.10 | 62.60 | 62.60 | 35,739 | -0.24(-0.39%) |
Oct 26, 2016 | 62.45 | 63.02 | 62.35 | 62.84 | 1,132,213 | +0.00(+0.00%) |
Oct 25, 2016 | 63.12 | 63.12 | 62.72 | 62.84 | 929,947 | -0.23(-0.37%) |
Oct 24, 2016 | 63.10 | 63.21 | 62.93 | 63.08 | 40,204 | +0.28(+0.45%) |
Oct 21, 2016 | 62.56 | 62.88 | 62.56 | 62.79 | 437,920 | -0.19(-0.31%) |
Oct 20, 2016 | 63.04 | 63.13 | 62.76 | 62.99 | 56,355 | -0.04(-0.06%) |
Oct 19, 2016 | 62.92 | 63.13 | 62.85 | 63.03 | 138,576 | +0.09(+0.14%) |
Oct 18, 2016 | 62.97 | 63.12 | 62.74 | 62.94 | 24,649 | +0.53(+0.84%) |
Oct 17, 2016 | 62.58 | 62.75 | 62.38 | 62.41 | 27,165 | -0.16(-0.25%) |
Oct 14, 2016 | 63.09 | 63.18 | 62.56 | 62.57 | 381,731 | -0.07(-0.11%) |
Oct 13, 2016 | 62.52 | 62.80 | 61.94 | 62.64 | 190,329 | -0.29(-0.46%) |
Oct 12, 2016 | 63.05 | 63.05 | 62.80 | 62.93 | 634,126 | -0.05(-0.08%) |
Oct 11, 2016 | 63.62 | 63.62 | 62.76 | 62.98 | 15,909 | -0.84(-1.31%) |
Oct 10, 2016 | 63.90 | 64.01 | 63.76 | 63.82 | 18,441 | +0.43(+0.68%) |
Oct 07, 2016 | 63.73 | 63.91 | 63.14 | 63.39 | 25,479 | -0.35(-0.54%) |
Oct 06, 2016 | 63.66 | 63.79 | 63.38 | 63.73 | 22,989 | -0.02(-0.03%) |
Oct 05, 2016 | 63.49 | 63.91 | 63.49 | 63.75 | 46,483 | +0.55(+0.88%) |
Oct 04, 2016 | 63.57 | 63.67 | 63.06 | 63.20 | 23,350 | -0.15(-0.23%) |
Oct 03, 2016 | 63.29 | 63.44 | 63.20 | 63.35 | 1,118,380 | -0.14(-0.21%) |
Sep 30, 2016 | 63.12 | 63.68 | 63.06 | 63.48 | 567,494 | +0.77(+1.23%) |
Sep 29, 2016 | 63.47 | 63.47 | 62.56 | 62.72 | 749,044 | -0.71(-1.12%) |
Sep 28, 2016 | 63.22 | 63.45 | 62.83 | 63.43 | 82,472 | +0.37(+0.59%) |
Sep 27, 2016 | 62.51 | 63.06 | 62.51 | 63.06 | 27,748 | +0.42(+0.67%) |
Sep 26, 2016 | 62.80 | 63.03 | 62.64 | 62.64 | 40,310 | -0.74(-1.16%) |
Sep 23, 2016 | 63.59 | 63.66 | 63.28 | 63.37 | 16,199 | -0.26(-0.41%) |
Sep 22, 2016 | 63.80 | 63.83 | 63.54 | 63.63 | 13,787 | +0.32(+0.50%) |
Sep 21, 2016 | 63.03 | 63.34 | 62.75 | 63.32 | 11,519 | +0.66(+1.05%) |
Sep 20, 2016 | 62.95 | 62.97 | 62.56 | 62.66 | 11,510 | -0.08(-0.12%) |
Sep 19, 2016 | 63.08 | 63.26 | 62.70 | 62.74 | 12,628 | +0.03(+0.05%) |
Sep 16, 2016 | 62.72 | 62.79 | 62.44 | 62.70 | 135,137 | -0.09(-0.15%) |
Sep 15, 2016 | 62.56 | 62.86 | 62.56 | 62.79 | 7,883 | +0.79(+1.27%) |
Sep 14, 2016 | 62.12 | 62.54 | 61.95 | 62.01 | 23,147 | -0.26(-0.41%) |
Sep 13, 2016 | 62.41 | 62.43 | 62.05 | 62.26 | 10,525 | -0.73(-1.15%) |
Sep 12, 2016 | 62.00 | 63.08 | 62.00 | 62.99 | 29,434 | +0.95(+1.53%) |
Sep 09, 2016 | 63.07 | 63.11 | 62.03 | 62.04 | 98,016 | -1.43(-2.26%) |
Sep 08, 2016 | 63.44 | 63.59 | 63.34 | 63.47 | 665,093 | -0.04(-0.06%) |
Sep 07, 2016 | 63.37 | 63.54 | 63.37 | 63.51 | 5,505 | +0.14(+0.21%) |
Sep 06, 2016 | 63.34 | 63.37 | 63.01 | 63.37 | 30,526 | +0.13(+0.20%) |
Sep 02, 2016 | 63.14 | 63.25 | 63.25 | 63.25 | 11,994 | +0.36(+0.57%) |