Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.51 | 71.70 | 69.81 | 69.81 | 2,537,142 | -1.61(-2.25%) |
Nov 29, 2016 | 72.21 | 72.31 | 71.40 | 71.42 | 1,670,319 | -0.73(-1.01%) |
Nov 28, 2016 | 71.69 | 72.70 | 71.68 | 72.15 | 950,127 | +0.21(+0.29%) |
Nov 25, 2016 | 71.62 | 71.95 | 71.40 | 71.94 | 457,642 | +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 | 3,923,901 | +1.82(+2.57%) |
Nov 21, 2016 | 70.00 | 71.48 | 69.72 | 70.79 | 2,085,668 | +0.80(+1.15%) |
Nov 18, 2016 | 69.11 | 70.16 | 68.63 | 69.99 | 2,301,286 | +0.87(+1.25%) |
Nov 17, 2016 | 68.10 | 69.81 | 67.94 | 69.12 | 1,910,969 | +1.18(+1.74%) |
Nov 16, 2016 | 67.74 | 68.08 | 67.54 | 67.94 | 1,063,891 | -0.04(-0.06%) |
Nov 15, 2016 | 66.76 | 68.06 | 65.97 | 67.99 | 1,996,565 | +1.98(+3.01%) |
Nov 14, 2016 | 66.27 | 66.83 | 65.99 | 66.00 | 1,453,407 | +0.02(+0.03%) |
Nov 11, 2016 | 64.92 | 66.02 | 64.88 | 65.98 | 1,155,851 | +0.83(+1.28%) |
Nov 10, 2016 | 65.97 | 66.75 | 64.95 | 65.15 | 2,236,579 | -0.38(-0.59%) |
Nov 09, 2016 | 64.47 | 65.70 | 64.24 | 65.54 | 1,859,977 | -0.03(-0.05%) |
Nov 08, 2016 | 65.69 | 65.69 | 65.16 | 65.57 | 2,920,257 | -0.01(-0.01%) |
Nov 07, 2016 | 65.46 | 65.80 | 64.81 | 65.58 | 2,691,277 | +0.89(+1.37%) |
Nov 04, 2016 | 64.90 | 65.28 | 64.55 | 64.70 | 1,673,578 | -0.14(-0.21%) |
Nov 03, 2016 | 64.99 | 65.22 | 64.71 | 64.83 | 2,419,713 | -0.04(-0.07%) |
Nov 02, 2016 | 64.05 | 65.12 | 63.82 | 64.88 | 2,394,222 | +0.72(+1.12%) |
Nov 01, 2016 | 65.15 | 65.28 | 63.64 | 64.16 | 1,791,800 | -1.05(-1.61%) |
Oct 31, 2016 | 64.94 | 65.43 | 64.70 | 65.21 | 2,228,568 | +0.39(+0.60%) |
Oct 28, 2016 | 64.88 | 65.22 | 64.34 | 64.82 | 2,054,576 | -0.05(-0.08%) |
Oct 27, 2016 | 65.54 | 65.55 | 64.57 | 64.87 | 2,873,529 | -0.49(-0.76%) |
Oct 26, 2016 | 64.68 | 65.46 | 64.55 | 65.36 | 2,164,181 | +0.34(+0.52%) |
Oct 25, 2016 | 64.54 | 65.11 | 64.13 | 65.03 | 3,590,671 | +0.30(+0.46%) |
Oct 24, 2016 | 63.96 | 64.77 | 63.96 | 64.73 | 2,775,744 | +0.80(+1.25%) |
Oct 21, 2016 | 65.09 | 65.11 | 63.27 | 63.93 | 4,854,952 | +1.43(+2.29%) |
Oct 20, 2016 | 62.45 | 62.99 | 61.73 | 62.50 | 3,533,806 | +0.04(+0.07%) |
Oct 19, 2016 | 62.58 | 62.66 | 61.95 | 62.46 | 3,215,722 | -0.13(-0.21%) |
Oct 18, 2016 | 62.92 | 62.92 | 62.46 | 62.59 | 1,699,571 | +0.09(+0.14%) |
Oct 17, 2016 | 63.72 | 63.73 | 62.32 | 62.50 | 3,444,398 | +0.02(+0.03%) |
Oct 14, 2016 | 62.34 | 62.82 | 62.05 | 62.48 | 3,262,413 | +0.55(+0.88%) |
Oct 13, 2016 | 62.14 | 62.15 | 61.40 | 61.93 | 3,115,522 | -0.66(-1.05%) |
Oct 12, 2016 | 62.77 | 62.93 | 62.03 | 62.59 | 3,246,214 | -0.25(-0.40%) |
Oct 11, 2016 | 63.81 | 63.96 | 62.60 | 62.85 | 4,382,786 | -1.00(-1.56%) |
Oct 10, 2016 | 63.37 | 63.99 | 63.16 | 63.84 | 5,653,353 | +0.76(+1.20%) |
Oct 07, 2016 | 62.70 | 63.19 | 62.04 | 63.09 | 8,908,091 | +0.76(+1.23%) |
Oct 06, 2016 | 62.47 | 62.85 | 61.09 | 62.33 | 17,403,364 | +0.50(+0.81%) |
Oct 05, 2016 | 61.14 | 61.93 | 60.80 | 61.82 | 1,905,659 | +0.79(+1.29%) |
Oct 04, 2016 | 61.08 | 61.46 | 60.79 | 61.03 | 2,068,057 | -0.10(-0.16%) |
Oct 03, 2016 | 60.73 | 61.62 | 60.56 | 61.13 | 2,097,350 | +0.61(+1.00%) |
Sep 30, 2016 | 59.82 | 60.65 | 59.58 | 60.52 | 1,687,773 | +0.82(+1.37%) |
Sep 29, 2016 | 60.33 | 60.39 | 59.41 | 59.70 | 3,994,565 | -0.94(-1.55%) |
Sep 28, 2016 | 60.77 | 60.98 | 60.34 | 60.64 | 1,216,703 | -0.13(-0.21%) |
Sep 27, 2016 | 59.85 | 60.77 | 59.83 | 60.77 | 1,413,854 | +0.87(+1.45%) |
Sep 26, 2016 | 60.13 | 60.65 | 59.69 | 59.90 | 975,201 | -0.28(-0.46%) |
Sep 23, 2016 | 60.09 | 60.70 | 60.06 | 60.18 | 637,394 | -0.16(-0.27%) |
Sep 22, 2016 | 61.04 | 61.04 | 60.18 | 60.35 | 1,803,574 | -0.24(-0.40%) |
Sep 21, 2016 | 60.04 | 60.95 | 60.00 | 60.59 | 1,673,213 | +0.53(+0.88%) |
Sep 20, 2016 | 60.80 | 60.86 | 60.06 | 60.06 | 957,493 | -0.44(-0.73%) |
Sep 19, 2016 | 61.12 | 61.20 | 60.25 | 60.50 | 1,389,378 | -0.47(-0.77%) |
Sep 16, 2016 | 60.85 | 61.12 | 60.28 | 60.97 | 1,744,830 | -0.03(-0.04%) |
Sep 15, 2016 | 59.69 | 61.13 | 59.69 | 61.00 | 2,821,545 | +1.18(+1.97%) |
Sep 14, 2016 | 59.89 | 60.22 | 59.50 | 59.82 | 1,165,616 | -0.11(-0.19%) |
Sep 13, 2016 | 61.67 | 61.68 | 59.47 | 59.93 | 1,276,106 | -1.38(-2.25%) |
Sep 12, 2016 | 59.91 | 61.34 | 59.65 | 61.31 | 1,510,159 | +1.03(+1.71%) |
Sep 09, 2016 | 60.94 | 61.11 | 60.15 | 60.28 | 1,943,755 | -0.89(-1.46%) |
Sep 08, 2016 | 61.34 | 61.41 | 60.93 | 61.17 | 1,120,952 | -0.30(-0.48%) |
Sep 07, 2016 | 61.47 | 61.47 | 60.77 | 61.47 | 1,682,455 | +0.23(+0.37%) |
Sep 06, 2016 | 61.17 | 61.32 | 59.85 | 61.24 | 1,358,257 | +0.30(+0.48%) |
Sep 02, 2016 | 61.64 | 60.94 | 60.94 | 60.94 | 981,845 | -0.47(-0.76%) |