Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.55 | 64.89 | 63.91 | 64.45 | 4,381,076 | +0.11(+0.18%) |
Nov 29, 2016 | 64.03 | 64.62 | 63.41 | 64.34 | 3,380,301 | +0.32(+0.50%) |
Nov 28, 2016 | 63.89 | 64.28 | 63.47 | 64.02 | 3,620,230 | -0.03(-0.05%) |
Nov 25, 2016 | 63.40 | 64.16 | 62.94 | 64.05 | 2,314,905 | +0.53(+0.83%) |
Nov 23, 2016 | 63.52 | 63.52 | 63.52 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 63.06 | 64.61 | 62.60 | 62.92 | 9,085,184 | +2.65(+4.40%) |
Nov 21, 2016 | 59.35 | 60.35 | 59.31 | 60.27 | 4,151,014 | +1.17(+1.97%) |
Nov 18, 2016 | 58.63 | 59.20 | 58.37 | 59.11 | 1,830,434 | +0.22(+0.38%) |
Nov 17, 2016 | 58.60 | 58.98 | 58.16 | 58.88 | 1,866,660 | +0.28(+0.49%) |
Nov 16, 2016 | 58.82 | 59.13 | 58.42 | 58.60 | 4,092,014 | -0.28(-0.48%) |
Nov 15, 2016 | 57.60 | 59.12 | 57.38 | 58.88 | 3,875,105 | +1.51(+2.63%) |
Nov 14, 2016 | 56.47 | 57.69 | 56.39 | 57.37 | 5,010,642 | +0.98(+1.75%) |
Nov 11, 2016 | 55.50 | 56.49 | 55.34 | 56.39 | 2,516,368 | +0.92(+1.67%) |
Nov 10, 2016 | 56.29 | 56.95 | 55.58 | 55.46 | 2,535,856 | -0.62(-1.11%) |
Nov 09, 2016 | 54.45 | 56.36 | 53.95 | 56.08 | 2,836,846 | +0.10(+0.19%) |
Nov 08, 2016 | 55.32 | 56.45 | 55.00 | 55.98 | 2,576,935 | +0.42(+0.76%) |
Nov 07, 2016 | 55.70 | 55.72 | 55.21 | 55.56 | 3,455,269 | +0.80(+1.47%) |
Nov 04, 2016 | 54.29 | 55.26 | 54.29 | 54.75 | 2,475,048 | -0.36(-0.66%) |
Nov 03, 2016 | 55.03 | 55.27 | 54.68 | 55.12 | 2,698,601 | +0.16(+0.30%) |
Nov 02, 2016 | 55.07 | 55.40 | 54.73 | 54.95 | 2,733,271 | +0.05(+0.09%) |
Nov 01, 2016 | 55.59 | 55.59 | 54.25 | 54.90 | 4,220,702 | -0.43(-0.78%) |
Oct 31, 2016 | 55.28 | 55.63 | 55.02 | 55.33 | 2,520,565 | +0.49(+0.90%) |
Oct 28, 2016 | 54.77 | 55.50 | 54.69 | 54.84 | 2,794,346 | +0.22(+0.41%) |
Oct 27, 2016 | 55.13 | 55.38 | 54.44 | 54.62 | 2,395,658 | -0.15(-0.27%) |
Oct 26, 2016 | 54.88 | 55.03 | 54.47 | 54.76 | 2,984,837 | -0.54(-0.97%) |
Oct 25, 2016 | 55.26 | 55.47 | 55.02 | 55.30 | 3,565,672 | +0.03(+0.06%) |
Oct 24, 2016 | 54.84 | 55.29 | 54.76 | 55.26 | 1,524,843 | +0.96(+1.76%) |
Oct 21, 2016 | 54.50 | 54.67 | 53.71 | 54.31 | 2,116,628 | -0.48(-0.88%) |
Oct 20, 2016 | 53.76 | 54.94 | 53.24 | 54.79 | 5,278,481 | +1.35(+2.52%) |
Oct 19, 2016 | 53.38 | 53.58 | 52.89 | 53.44 | 1,599,164 | -0.20(-0.37%) |
Oct 18, 2016 | 53.80 | 54.25 | 53.54 | 53.64 | 3,196,334 | +0.38(+0.71%) |
Oct 17, 2016 | 53.22 | 53.77 | 52.94 | 53.26 | 2,868,180 | -0.31(-0.58%) |
Oct 14, 2016 | 52.75 | 54.13 | 52.63 | 53.57 | 4,442,261 | +1.17(+2.22%) |
Oct 13, 2016 | 52.48 | 52.53 | 51.40 | 52.41 | 4,136,647 | -0.41(-0.78%) |
Oct 12, 2016 | 53.65 | 53.66 | 52.40 | 52.82 | 3,828,738 | -0.79(-1.47%) |
Oct 11, 2016 | 54.65 | 54.94 | 53.21 | 53.61 | 4,092,940 | -1.08(-1.97%) |
Oct 10, 2016 | 55.92 | 56.01 | 54.68 | 54.69 | 2,452,742 | -0.92(-1.66%) |
Oct 07, 2016 | 55.78 | 55.78 | 55.02 | 55.61 | 2,145,573 | -0.28(-0.49%) |
Oct 06, 2016 | 55.76 | 55.96 | 55.28 | 55.89 | 1,570,077 | +0.05(+0.09%) |
Oct 05, 2016 | 55.66 | 56.27 | 55.07 | 55.83 | 2,420,083 | +0.38(+0.68%) |
Oct 04, 2016 | 55.43 | 56.05 | 55.23 | 55.45 | 1,821,132 | -0.01(-0.02%) |
Oct 03, 2016 | 55.50 | 55.89 | 55.30 | 55.46 | 2,216,076 | -0.17(-0.31%) |
Sep 30, 2016 | 55.37 | 56.09 | 54.74 | 55.63 | 3,593,997 | +0.61(+1.11%) |
Sep 29, 2016 | 55.24 | 55.48 | 54.32 | 55.02 | 2,108,419 | -0.16(-0.30%) |
Sep 28, 2016 | 55.26 | 55.36 | 54.62 | 55.19 | 2,674,852 | +0.10(+0.19%) |
Sep 27, 2016 | 53.76 | 55.18 | 53.36 | 55.08 | 2,955,263 | +1.32(+2.46%) |
Sep 26, 2016 | 54.20 | 54.36 | 53.71 | 53.76 | 3,702,851 | -0.82(-1.50%) |
Sep 23, 2016 | 54.99 | 55.09 | 54.58 | 54.58 | 3,690,268 | -0.39(-0.71%) |
Sep 22, 2016 | 55.15 | 55.26 | 54.70 | 54.97 | 2,692,218 | +0.33(+0.60%) |
Sep 21, 2016 | 54.04 | 54.73 | 53.96 | 54.64 | 2,365,887 | +0.83(+1.54%) |
Sep 20, 2016 | 54.12 | 54.17 | 53.74 | 53.81 | 2,669,338 | -0.10(-0.19%) |
Sep 19, 2016 | 53.88 | 54.43 | 53.70 | 53.92 | 2,510,597 | +0.35(+0.66%) |
Sep 16, 2016 | 54.18 | 54.25 | 53.05 | 53.56 | 3,414,840 | -0.52(-0.96%) |
Sep 15, 2016 | 52.55 | 54.14 | 52.54 | 54.08 | 3,748,198 | +1.49(+2.84%) |
Sep 14, 2016 | 52.23 | 52.81 | 51.90 | 52.59 | 2,211,068 | +0.41(+0.78%) |
Sep 13, 2016 | 52.13 | 52.54 | 51.74 | 52.18 | 3,662,605 | -0.15(-0.28%) |
Sep 12, 2016 | 51.04 | 52.37 | 50.94 | 52.33 | 2,920,098 | +0.86(+1.68%) |
Sep 09, 2016 | 52.51 | 52.76 | 51.25 | 51.47 | 4,181,567 | -1.55(-2.91%) |
Sep 08, 2016 | 53.23 | 53.35 | 52.76 | 53.01 | 2,346,743 | -0.21(-0.39%) |
Sep 07, 2016 | 53.99 | 54.26 | 53.04 | 53.22 | 2,566,642 | -0.93(-1.72%) |
Sep 06, 2016 | 54.59 | 54.75 | 53.96 | 54.15 | 2,061,361 | -0.36(-0.66%) |
Sep 02, 2016 | 54.63 | 54.51 | 54.51 | 54.51 | 2,304,494 | +0.08(+0.14%) |