Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.72 | 59.95 | 59.27 | 59.46 | 12,674,519 | -0.75(-1.25%) |
Nov 29, 2016 | 59.80 | 60.47 | 59.74 | 60.22 | 9,645,285 | +0.49(+0.82%) |
Nov 28, 2016 | 59.49 | 60.13 | 59.49 | 59.72 | 9,091,276 | +0.21(+0.35%) |
Nov 25, 2016 | 59.23 | 59.82 | 59.23 | 59.52 | 4,390,154 | +0.30(+0.51%) |
Nov 23, 2016 | 59.22 | 59.22 | 59.22 | 0 | -0.33(-0.55%) | |
Nov 22, 2016 | 58.72 | 59.57 | 58.68 | 59.54 | 9,701,406 | +1.00(+1.71%) |
Nov 21, 2016 | 58.80 | 59.19 | 58.45 | 58.54 | 10,668,128 | +0.01(+0.01%) |
Nov 18, 2016 | 58.50 | 58.74 | 58.22 | 58.53 | 8,653,990 | +0.17(+0.30%) |
Nov 17, 2016 | 58.77 | 59.24 | 58.33 | 58.36 | 12,967,103 | -0.48(-0.82%) |
Nov 16, 2016 | 58.87 | 59.17 | 58.48 | 58.84 | 9,408,789 | -0.13(-0.22%) |
Nov 15, 2016 | 59.49 | 59.88 | 58.58 | 58.97 | 13,524,164 | -0.21(-0.36%) |
Nov 14, 2016 | 57.99 | 59.40 | 57.61 | 59.18 | 24,125,740 | +0.98(+1.69%) |
Nov 11, 2016 | 57.83 | 58.80 | 57.75 | 58.20 | 12,807,106 | +0.31(+0.54%) |
Nov 10, 2016 | 58.81 | 58.92 | 57.29 | 57.89 | 33,269,062 | -1.07(-1.82%) |
Nov 09, 2016 | 58.71 | 59.46 | 58.13 | 58.96 | 23,330,434 | -1.11(-1.85%) |
Nov 08, 2016 | 59.69 | 60.24 | 59.52 | 60.07 | 8,649,596 | +0.37(+0.61%) |
Nov 07, 2016 | 59.30 | 59.79 | 59.29 | 59.71 | 15,295,264 | +0.96(+1.64%) |
Nov 04, 2016 | 58.43 | 58.97 | 58.28 | 58.75 | 12,406,004 | +0.31(+0.53%) |
Nov 03, 2016 | 58.81 | 58.91 | 58.34 | 58.44 | 10,121,490 | -0.34(-0.58%) |
Nov 02, 2016 | 59.49 | 59.59 | 58.70 | 58.78 | 15,054,041 | -0.76(-1.28%) |
Nov 01, 2016 | 60.57 | 60.62 | 59.38 | 59.54 | 16,582,226 | -1.34(-2.21%) |
Oct 31, 2016 | 60.34 | 60.94 | 60.00 | 60.88 | 12,488,097 | +0.89(+1.48%) |
Oct 28, 2016 | 59.88 | 60.47 | 59.79 | 59.99 | 8,847,144 | +0.12(+0.20%) |
Oct 27, 2016 | 61.16 | 61.17 | 59.72 | 59.88 | 15,829,392 | -1.41(-2.29%) |
Oct 26, 2016 | 61.69 | 61.81 | 60.91 | 61.28 | 10,555,510 | -0.72(-1.17%) |
Oct 25, 2016 | 62.00 | 62.10 | 61.75 | 62.00 | 4,542,868 | -0.12(-0.19%) |
Oct 24, 2016 | 62.16 | 62.70 | 61.88 | 62.12 | 6,717,449 | +0.17(+0.27%) |
Oct 21, 2016 | 61.66 | 62.04 | 61.51 | 61.96 | 5,609,794 | -0.08(-0.13%) |
Oct 20, 2016 | 62.17 | 62.40 | 61.70 | 62.04 | 4,777,819 | -0.24(-0.38%) |
Oct 19, 2016 | 62.04 | 62.27 | 61.71 | 62.27 | 6,096,110 | +0.26(+0.42%) |
Oct 18, 2016 | 61.95 | 62.36 | 61.80 | 62.01 | 6,230,028 | +0.42(+0.68%) |
Oct 17, 2016 | 61.65 | 61.99 | 61.58 | 61.59 | 6,873,907 | +0.08(+0.13%) |
Oct 14, 2016 | 61.58 | 62.20 | 61.42 | 61.51 | 11,610,725 | -0.21(-0.33%) |
Oct 13, 2016 | 61.20 | 61.88 | 60.96 | 61.72 | 12,563,020 | +0.34(+0.56%) |
Oct 12, 2016 | 60.75 | 61.43 | 60.48 | 61.38 | 6,143,763 | +0.82(+1.35%) |
Oct 11, 2016 | 61.04 | 61.19 | 60.42 | 60.56 | 10,438,659 | -0.61(-1.00%) |
Oct 10, 2016 | 60.86 | 61.39 | 60.86 | 61.17 | 6,558,674 | +0.36(+0.59%) |
Oct 07, 2016 | 61.29 | 61.81 | 60.49 | 60.81 | 13,817,691 | -0.09(-0.14%) |
Oct 06, 2016 | 60.65 | 61.31 | 60.06 | 60.90 | 16,620,050 | +0.10(+0.17%) |
Oct 05, 2016 | 62.16 | 62.44 | 60.77 | 60.80 | 20,001,976 | -1.20(-1.93%) |
Oct 04, 2016 | 62.96 | 62.96 | 61.69 | 62.00 | 14,766,477 | -0.91(-1.44%) |
Oct 03, 2016 | 63.74 | 63.82 | 62.83 | 62.90 | 19,283,750 | -1.16(-1.81%) |
Sep 30, 2016 | 64.75 | 64.96 | 64.01 | 64.06 | 11,680,036 | -0.31(-0.48%) |
Sep 29, 2016 | 64.88 | 65.04 | 64.13 | 64.37 | 8,982,641 | -0.70(-1.07%) |
Sep 28, 2016 | 64.83 | 65.17 | 64.55 | 65.07 | 5,881,955 | +0.36(+0.55%) |
Sep 27, 2016 | 65.39 | 65.44 | 64.57 | 64.71 | 8,026,867 | -0.51(-0.78%) |
Sep 26, 2016 | 64.98 | 65.39 | 64.76 | 65.22 | 7,253,166 | +0.08(+0.12%) |
Sep 23, 2016 | 64.87 | 66.45 | 64.31 | 65.15 | 11,451,534 | +0.17(+0.25%) |
Sep 22, 2016 | 64.37 | 65.03 | 64.33 | 64.98 | 13,105,948 | +1.24(+1.94%) |
Sep 21, 2016 | 63.12 | 63.90 | 62.33 | 63.74 | 15,867,370 | +0.72(+1.15%) |
Sep 20, 2016 | 63.61 | 63.61 | 63.00 | 63.02 | 9,962,328 | -0.10(-0.16%) |
Sep 19, 2016 | 62.74 | 63.18 | 62.70 | 63.12 | 7,869,573 | +0.59(+0.94%) |
Sep 16, 2016 | 62.40 | 62.63 | 62.15 | 62.53 | 12,864,192 | -0.06(-0.10%) |
Sep 15, 2016 | 62.28 | 62.72 | 61.98 | 62.59 | 9,324,965 | +0.28(+0.46%) |
Sep 14, 2016 | 62.26 | 62.70 | 62.09 | 62.31 | 9,373,975 | +0.19(+0.30%) |
Sep 13, 2016 | 63.29 | 63.40 | 61.97 | 62.12 | 18,205,076 | -1.55(-2.44%) |
Sep 12, 2016 | 62.63 | 63.96 | 62.63 | 63.67 | 16,909,340 | +0.76(+1.21%) |
Sep 09, 2016 | 64.48 | 64.68 | 62.91 | 62.91 | 22,024,282 | -2.61(-3.98%) |
Sep 08, 2016 | 66.04 | 66.16 | 65.49 | 65.52 | 8,498,845 | -0.76(-1.14%) |
Sep 07, 2016 | 65.99 | 66.35 | 65.67 | 66.27 | 10,112,822 | +0.38(+0.57%) |
Sep 06, 2016 | 65.51 | 65.94 | 65.21 | 65.89 | 12,331,435 | +0.46(+0.71%) |
Sep 02, 2016 | 65.12 | 65.43 | 65.43 | 65.43 | 9,637,305 | +0.52(+0.80%) |