Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.89 | 63.90 | 62.84 | 63.08 | 1,580,788 | -0.78(-1.22%) |
Nov 29, 2016 | 63.42 | 64.17 | 63.11 | 63.85 | 1,087,987 | +0.33(+0.52%) |
Nov 28, 2016 | 62.67 | 63.65 | 62.64 | 63.52 | 962,584 | +0.75(+1.20%) |
Nov 25, 2016 | 62.42 | 62.78 | 62.22 | 62.77 | 289,794 | +0.43(+0.69%) |
Nov 23, 2016 | 62.34 | 62.34 | 62.34 | 0 | -0.40(-0.64%) | |
Nov 22, 2016 | 61.72 | 62.80 | 61.61 | 62.74 | 772,561 | +1.25(+2.04%) |
Nov 21, 2016 | 61.78 | 61.94 | 61.37 | 61.49 | 600,768 | -0.29(-0.47%) |
Nov 18, 2016 | 62.74 | 62.83 | 61.70 | 61.78 | 630,684 | -1.19(-1.89%) |
Nov 17, 2016 | 62.38 | 63.41 | 62.35 | 62.97 | 1,193,951 | +0.49(+0.78%) |
Nov 16, 2016 | 62.07 | 62.62 | 61.73 | 62.48 | 1,012,828 | +0.18(+0.30%) |
Nov 15, 2016 | 61.97 | 62.46 | 61.78 | 62.30 | 792,346 | +0.37(+0.59%) |
Nov 14, 2016 | 60.91 | 61.96 | 60.53 | 61.93 | 1,214,491 | +1.05(+1.73%) |
Nov 11, 2016 | 61.34 | 61.71 | 60.34 | 60.88 | 1,101,899 | -0.64(-1.04%) |
Nov 10, 2016 | 62.38 | 62.52 | 61.13 | 61.52 | 1,100,620 | -0.67(-1.07%) |
Nov 09, 2016 | 61.56 | 62.42 | 60.84 | 62.18 | 751,743 | -0.19(-0.31%) |
Nov 08, 2016 | 62.50 | 62.77 | 62.17 | 62.38 | 716,962 | -0.31(-0.49%) |
Nov 07, 2016 | 62.73 | 62.84 | 62.12 | 62.68 | 671,112 | +0.81(+1.32%) |
Nov 04, 2016 | 61.55 | 62.74 | 61.54 | 61.87 | 1,265,799 | +0.20(+0.33%) |
Nov 03, 2016 | 60.88 | 61.76 | 60.74 | 61.67 | 1,584,155 | +1.28(+2.12%) |
Nov 02, 2016 | 60.48 | 60.69 | 60.12 | 60.39 | 921,191 | -0.18(-0.29%) |
Nov 01, 2016 | 61.14 | 61.24 | 60.12 | 60.56 | 968,807 | -0.53(-0.86%) |
Oct 31, 2016 | 60.11 | 61.25 | 60.10 | 61.09 | 1,119,375 | +1.03(+1.72%) |
Oct 28, 2016 | 61.36 | 61.89 | 60.00 | 60.06 | 1,573,340 | -1.53(-2.49%) |
Oct 27, 2016 | 62.38 | 62.38 | 61.33 | 61.59 | 2,119,117 | -0.53(-0.85%) |
Oct 26, 2016 | 64.95 | 65.98 | 60.07 | 62.11 | 3,288,855 | -4.21(-6.35%) |
Oct 25, 2016 | 66.31 | 66.59 | 65.96 | 66.32 | 1,046,359 | -0.11(-0.17%) |
Oct 24, 2016 | 66.62 | 66.97 | 66.16 | 66.44 | 570,207 | +0.35(+0.53%) |
Oct 21, 2016 | 66.00 | 66.28 | 65.57 | 66.09 | 467,178 | -0.38(-0.57%) |
Oct 20, 2016 | 66.80 | 66.80 | 65.96 | 66.46 | 673,445 | -0.63(-0.94%) |
Oct 19, 2016 | 67.07 | 67.45 | 66.47 | 67.09 | 421,091 | +0.18(+0.27%) |
Oct 18, 2016 | 67.43 | 67.82 | 66.89 | 66.91 | 527,679 | -0.06(-0.09%) |
Oct 17, 2016 | 67.10 | 67.82 | 66.87 | 66.97 | 443,068 | +0.05(+0.08%) |
Oct 14, 2016 | 66.68 | 67.49 | 66.67 | 66.92 | 449,076 | +0.64(+0.96%) |
Oct 13, 2016 | 65.99 | 66.74 | 65.45 | 66.28 | 570,908 | -0.32(-0.47%) |
Oct 12, 2016 | 66.35 | 66.73 | 66.28 | 66.59 | 539,246 | +0.46(+0.69%) |
Oct 11, 2016 | 66.38 | 66.48 | 65.90 | 66.14 | 402,990 | -0.57(-0.85%) |
Oct 10, 2016 | 67.34 | 67.72 | 66.66 | 66.71 | 490,190 | -0.17(-0.25%) |
Oct 07, 2016 | 67.72 | 67.72 | 66.44 | 66.87 | 606,808 | -0.70(-1.04%) |
Oct 06, 2016 | 66.43 | 67.72 | 66.33 | 67.58 | 640,821 | +1.01(+1.51%) |
Oct 05, 2016 | 66.33 | 67.03 | 66.12 | 66.57 | 774,744 | +0.26(+0.40%) |
Oct 04, 2016 | 68.36 | 68.56 | 66.17 | 66.31 | 1,107,364 | -2.00(-2.93%) |
Oct 03, 2016 | 67.72 | 68.35 | 67.47 | 68.31 | 1,041,989 | +0.22(+0.32%) |
Sep 30, 2016 | 67.90 | 68.32 | 67.36 | 68.09 | 664,468 | +0.65(+0.96%) |
Sep 29, 2016 | 68.28 | 68.52 | 67.35 | 67.44 | 461,697 | -1.10(-1.61%) |
Sep 28, 2016 | 68.21 | 68.67 | 68.07 | 68.55 | 378,411 | +0.46(+0.68%) |
Sep 27, 2016 | 67.65 | 68.17 | 67.50 | 68.08 | 467,278 | +0.28(+0.41%) |
Sep 26, 2016 | 68.08 | 68.53 | 67.75 | 67.80 | 481,710 | -0.69(-1.01%) |
Sep 23, 2016 | 68.58 | 69.05 | 68.39 | 68.49 | 379,063 | -0.52(-0.75%) |
Sep 22, 2016 | 68.95 | 69.12 | 68.45 | 69.01 | 802,557 | +0.60(+0.88%) |
Sep 21, 2016 | 67.98 | 68.43 | 67.64 | 68.41 | 483,437 | +0.46(+0.68%) |
Sep 20, 2016 | 68.28 | 68.29 | 67.91 | 67.94 | 609,802 | +0.15(+0.22%) |
Sep 19, 2016 | 67.36 | 68.03 | 67.30 | 67.79 | 693,033 | +0.91(+1.36%) |
Sep 16, 2016 | 67.32 | 67.62 | 66.87 | 66.88 | 913,763 | -0.38(-0.56%) |
Sep 15, 2016 | 66.15 | 67.36 | 66.01 | 67.26 | 501,031 | +1.16(+1.75%) |
Sep 14, 2016 | 66.09 | 66.52 | 65.92 | 66.10 | 437,369 | -0.08(-0.12%) |
Sep 13, 2016 | 66.36 | 66.66 | 65.84 | 66.18 | 578,374 | -0.60(-0.89%) |
Sep 12, 2016 | 65.61 | 66.97 | 65.37 | 66.78 | 592,450 | +0.84(+1.27%) |
Sep 09, 2016 | 67.42 | 67.45 | 65.94 | 65.94 | 1,147,080 | -2.00(-2.95%) |
Sep 08, 2016 | 68.23 | 68.56 | 67.93 | 67.94 | 609,844 | -0.62(-0.91%) |
Sep 07, 2016 | 68.30 | 68.70 | 68.09 | 68.56 | 451,917 | +0.19(+0.28%) |
Sep 06, 2016 | 68.72 | 68.76 | 67.75 | 68.37 | 532,393 | -0.03(-0.04%) |
Sep 02, 2016 | 67.74 | 68.40 | 68.40 | 68.40 | 605,490 | +1.06(+1.57%) |