Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.17 | 62.58 | 61.88 | 61.95 | 31,946,804 | +0.99(+1.63%) |
Nov 29, 2016 | 60.62 | 61.08 | 60.38 | 60.96 | 12,937,360 | -0.40(-0.66%) |
Nov 28, 2016 | 61.70 | 61.84 | 61.29 | 61.36 | 10,466,637 | -0.46(-0.75%) |
Nov 25, 2016 | 61.53 | 61.84 | 61.41 | 61.82 | 7,106,386 | +0.14(+0.23%) |
Nov 23, 2016 | 61.68 | 61.68 | 61.68 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.52 | 61.91 | 61.01 | 61.51 | 13,231,910 | +0.13(+0.22%) |
Nov 21, 2016 | 61.34 | 61.52 | 61.13 | 61.38 | 12,470,006 | +0.86(+1.42%) |
Nov 18, 2016 | 60.47 | 60.78 | 60.20 | 60.52 | 11,918,287 | +0.04(+0.06%) |
Nov 17, 2016 | 61.34 | 61.65 | 60.33 | 60.48 | 11,547,065 | -0.37(-0.61%) |
Nov 16, 2016 | 61.55 | 61.58 | 60.73 | 60.85 | 11,480,494 | -0.76(-1.23%) |
Nov 15, 2016 | 60.87 | 61.78 | 60.87 | 61.61 | 18,152,962 | +1.09(+1.81%) |
Nov 14, 2016 | 60.53 | 60.78 | 59.84 | 60.52 | 17,730,192 | -0.28(-0.46%) |
Nov 11, 2016 | 61.41 | 61.55 | 60.24 | 60.80 | 19,463,382 | -0.98(-1.59%) |
Nov 10, 2016 | 60.97 | 62.44 | 60.79 | 61.77 | 19,877,602 | +0.57(+0.93%) |
Nov 09, 2016 | 59.65 | 61.53 | 59.37 | 61.21 | 22,402,922 | +0.67(+1.10%) |
Nov 08, 2016 | 60.13 | 60.91 | 59.96 | 60.54 | 13,694,818 | +0.43(+0.72%) |
Nov 07, 2016 | 59.43 | 60.12 | 59.37 | 60.11 | 19,272,850 | +1.32(+2.25%) |
Nov 04, 2016 | 58.83 | 59.32 | 58.22 | 58.78 | 19,728,060 | -0.06(-0.11%) |
Nov 03, 2016 | 58.86 | 59.00 | 58.42 | 58.85 | 12,562,108 | +0.15(+0.25%) |
Nov 02, 2016 | 58.59 | 59.00 | 58.34 | 58.70 | 15,959,294 | -0.14(-0.24%) |
Nov 01, 2016 | 58.74 | 59.03 | 58.57 | 58.84 | 18,552,778 | +0.23(+0.40%) |
Oct 31, 2016 | 59.00 | 59.37 | 58.38 | 58.61 | 23,686,656 | -1.03(-1.72%) |
Oct 28, 2016 | 59.99 | 60.75 | 59.19 | 59.64 | 27,113,486 | -1.51(-2.46%) |
Oct 27, 2016 | 61.39 | 61.66 | 61.06 | 61.14 | 12,894,054 | -0.12(-0.20%) |
Oct 26, 2016 | 60.67 | 61.51 | 60.46 | 61.26 | 12,066,129 | +0.26(+0.43%) |
Oct 25, 2016 | 60.97 | 61.65 | 60.92 | 61.00 | 9,718,063 | -0.13(-0.22%) |
Oct 24, 2016 | 61.01 | 61.42 | 60.54 | 61.13 | 11,877,459 | +0.20(+0.33%) |
Oct 21, 2016 | 60.79 | 61.07 | 60.28 | 60.93 | 15,262,802 | -0.41(-0.68%) |
Oct 20, 2016 | 61.05 | 61.55 | 60.92 | 61.35 | 9,760,665 | +0.03(+0.05%) |
Oct 19, 2016 | 61.33 | 61.80 | 61.13 | 61.32 | 13,324,731 | +0.28(+0.46%) |
Oct 18, 2016 | 61.32 | 61.43 | 60.76 | 61.04 | 7,718,453 | +0.16(+0.27%) |
Oct 17, 2016 | 60.83 | 61.05 | 60.54 | 60.87 | 10,325,345 | +0.00(+0.00%) |
Oct 14, 2016 | 61.33 | 61.57 | 60.83 | 60.87 | 11,361,131 | -0.01(-0.02%) |
Oct 13, 2016 | 60.74 | 61.11 | 60.09 | 60.89 | 14,060,233 | -0.40(-0.65%) |
Oct 12, 2016 | 61.35 | 61.70 | 60.97 | 61.29 | 11,618,270 | -0.43(-0.70%) |
Oct 11, 2016 | 61.96 | 62.03 | 61.41 | 61.72 | 13,233,944 | -0.49(-0.79%) |
Oct 10, 2016 | 61.58 | 62.37 | 61.56 | 62.21 | 14,301,241 | +1.20(+1.96%) |
Oct 07, 2016 | 61.16 | 61.48 | 60.79 | 61.01 | 9,403,915 | -0.21(-0.34%) |
Oct 06, 2016 | 61.37 | 61.53 | 60.80 | 61.23 | 10,972,466 | +0.03(+0.05%) |
Oct 05, 2016 | 61.08 | 61.32 | 60.99 | 61.20 | 12,504,915 | +0.53(+0.87%) |
Oct 04, 2016 | 61.46 | 61.55 | 60.54 | 60.67 | 11,687,933 | -0.56(-0.92%) |
Oct 03, 2016 | 61.16 | 61.34 | 60.87 | 61.23 | 10,064,489 | -0.16(-0.26%) |
Sep 30, 2016 | 61.09 | 61.77 | 60.95 | 61.39 | 22,534,428 | +0.58(+0.95%) |
Sep 29, 2016 | 61.18 | 61.34 | 60.27 | 60.82 | 27,088,674 | -0.31(-0.51%) |
Sep 28, 2016 | 58.71 | 61.36 | 58.62 | 61.13 | 39,480,424 | +2.57(+4.40%) |
Sep 27, 2016 | 58.10 | 58.62 | 57.88 | 58.55 | 13,629,803 | +0.13(+0.22%) |
Sep 26, 2016 | 58.75 | 59.44 | 58.33 | 58.43 | 15,439,297 | -0.27(-0.47%) |
Sep 23, 2016 | 58.16 | 59.31 | 58.10 | 58.70 | 18,007,868 | -0.06(-0.11%) |
Sep 22, 2016 | 59.28 | 59.47 | 58.65 | 58.76 | 15,265,253 | +0.17(+0.29%) |
Sep 21, 2016 | 58.26 | 58.82 | 57.90 | 58.59 | 21,402,860 | +0.53(+0.92%) |
Sep 20, 2016 | 58.90 | 59.05 | 58.06 | 58.06 | 24,907,878 | -0.91(-1.54%) |
Sep 19, 2016 | 59.50 | 59.52 | 58.95 | 58.97 | 11,272,056 | -0.14(-0.24%) |
Sep 16, 2016 | 59.45 | 59.83 | 58.78 | 59.11 | 30,619,528 | -0.74(-1.23%) |
Sep 15, 2016 | 59.56 | 60.25 | 59.45 | 59.85 | 13,151,680 | +0.34(+0.57%) |
Sep 14, 2016 | 59.82 | 60.37 | 59.27 | 59.51 | 19,841,276 | -0.43(-0.72%) |
Sep 13, 2016 | 60.82 | 60.82 | 59.85 | 59.94 | 18,785,358 | -1.46(-2.38%) |
Sep 12, 2016 | 61.04 | 61.70 | 60.94 | 61.40 | 15,479,961 | +0.32(+0.52%) |
Sep 09, 2016 | 62.37 | 62.37 | 61.06 | 61.09 | 18,225,512 | -1.55(-2.48%) |
Sep 08, 2016 | 62.29 | 62.86 | 61.93 | 62.64 | 13,618,487 | +0.57(+0.92%) |
Sep 07, 2016 | 62.36 | 62.37 | 61.88 | 62.07 | 10,620,068 | -0.23(-0.37%) |
Sep 06, 2016 | 61.79 | 62.35 | 61.66 | 62.30 | 14,004,234 | +0.81(+1.32%) |
Sep 02, 2016 | 61.49 | 61.49 | 61.49 | 61.49 | 10,092,965 | +0.41(+0.67%) |