Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.96 | 62.91 | 61.74 | 62.52 | 15,717,703 | +0.82(+1.33%) |
Nov 29, 2016 | 61.71 | 61.86 | 60.99 | 61.70 | 10,636,658 | +0.89(+1.47%) |
Nov 28, 2016 | 59.95 | 60.99 | 59.90 | 60.81 | 10,602,440 | +0.59(+0.97%) |
Nov 25, 2016 | 60.18 | 60.41 | 59.81 | 60.22 | 4,340,061 | +0.32(+0.53%) |
Nov 23, 2016 | 59.91 | 59.91 | 59.91 | 0 | +0.07(+0.11%) | |
Nov 22, 2016 | 59.30 | 60.26 | 59.22 | 59.84 | 15,279,043 | -0.50(-0.82%) |
Nov 21, 2016 | 60.21 | 60.56 | 59.67 | 60.34 | 9,869,489 | +0.13(+0.22%) |
Nov 18, 2016 | 60.20 | 60.63 | 59.91 | 60.21 | 9,221,341 | -0.19(-0.31%) |
Nov 17, 2016 | 60.46 | 60.77 | 60.27 | 60.39 | 10,213,671 | -0.24(-0.39%) |
Nov 16, 2016 | 61.08 | 61.31 | 60.58 | 60.63 | 9,281,375 | -0.39(-0.64%) |
Nov 15, 2016 | 61.52 | 61.60 | 60.39 | 61.02 | 12,869,326 | -0.78(-1.26%) |
Nov 14, 2016 | 60.54 | 62.24 | 60.54 | 61.80 | 12,930,232 | +0.74(+1.21%) |
Nov 11, 2016 | 62.70 | 62.78 | 60.75 | 61.06 | 11,763,630 | -1.78(-2.83%) |
Nov 10, 2016 | 62.64 | 63.18 | 62.26 | 62.84 | 15,573,459 | +0.59(+0.94%) |
Nov 09, 2016 | 60.36 | 62.71 | 60.34 | 62.26 | 24,948,618 | +2.46(+4.12%) |
Nov 08, 2016 | 56.68 | 60.98 | 56.35 | 59.79 | 61,773,404 | -8.02(-11.82%) |
Nov 07, 2016 | 67.79 | 68.18 | 67.22 | 67.81 | 10,389,111 | +0.88(+1.31%) |
Nov 04, 2016 | 66.48 | 67.39 | 66.35 | 66.93 | 10,117,773 | +0.60(+0.91%) |
Nov 03, 2016 | 68.58 | 69.03 | 66.07 | 66.33 | 15,499,637 | -1.94(-2.84%) |
Nov 02, 2016 | 67.96 | 68.50 | 67.36 | 68.27 | 7,528,670 | +0.41(+0.60%) |
Nov 01, 2016 | 68.58 | 68.87 | 67.67 | 67.86 | 7,638,591 | -0.53(-0.77%) |
Oct 31, 2016 | 67.80 | 68.72 | 67.57 | 68.39 | 9,131,715 | +0.60(+0.89%) |
Oct 28, 2016 | 69.40 | 69.52 | 67.13 | 67.79 | 21,160,168 | -3.11(-4.39%) |
Oct 27, 2016 | 71.33 | 71.50 | 70.67 | 70.90 | 4,389,707 | -0.31(-0.43%) |
Oct 26, 2016 | 71.14 | 71.27 | 70.75 | 71.21 | 4,074,774 | +0.13(+0.18%) |
Oct 25, 2016 | 71.40 | 71.73 | 70.98 | 71.08 | 4,677,669 | -0.48(-0.67%) |
Oct 24, 2016 | 71.27 | 72.03 | 71.27 | 71.56 | 5,584,959 | +0.48(+0.68%) |
Oct 21, 2016 | 70.70 | 71.21 | 70.66 | 71.08 | 5,656,334 | +0.09(+0.13%) |
Oct 20, 2016 | 70.20 | 71.14 | 70.14 | 70.99 | 9,325,885 | +1.08(+1.54%) |
Oct 19, 2016 | 70.72 | 70.81 | 69.71 | 69.91 | 8,029,984 | -0.64(-0.91%) |
Oct 18, 2016 | 70.65 | 70.81 | 70.06 | 70.55 | 6,165,249 | +0.43(+0.61%) |
Oct 17, 2016 | 71.78 | 71.89 | 70.11 | 70.12 | 9,122,437 | -1.73(-2.41%) |
Oct 14, 2016 | 71.46 | 71.95 | 71.17 | 71.85 | 8,287,325 | +0.65(+0.91%) |
Oct 13, 2016 | 70.57 | 71.51 | 70.46 | 71.21 | 7,796,222 | +0.43(+0.61%) |
Oct 12, 2016 | 70.09 | 71.14 | 69.99 | 70.78 | 8,653,960 | +0.87(+1.24%) |
Oct 11, 2016 | 70.03 | 70.24 | 69.11 | 69.91 | 7,278,307 | -0.35(-0.50%) |
Oct 10, 2016 | 70.28 | 70.46 | 69.92 | 70.26 | 6,602,692 | +0.35(+0.50%) |
Oct 07, 2016 | 70.04 | 70.19 | 69.73 | 69.91 | 5,371,388 | -0.07(-0.10%) |
Oct 06, 2016 | 70.04 | 70.49 | 69.81 | 69.98 | 6,509,146 | +0.23(+0.34%) |
Oct 05, 2016 | 69.74 | 70.02 | 69.50 | 69.75 | 9,823,399 | -0.02(-0.02%) |
Oct 04, 2016 | 70.55 | 70.73 | 69.60 | 69.77 | 8,427,934 | -0.70(-1.00%) |
Oct 03, 2016 | 71.85 | 71.92 | 70.37 | 70.47 | 9,280,768 | -1.54(-2.14%) |
Sep 30, 2016 | 72.40 | 72.75 | 71.58 | 72.01 | 11,291,996 | -0.45(-0.63%) |
Sep 29, 2016 | 72.84 | 73.26 | 72.42 | 72.46 | 6,329,518 | -0.51(-0.70%) |
Sep 28, 2016 | 73.08 | 73.28 | 72.61 | 72.97 | 5,514,224 | -0.31(-0.42%) |
Sep 27, 2016 | 72.96 | 73.50 | 72.87 | 73.28 | 5,166,402 | +0.52(+0.71%) |
Sep 26, 2016 | 72.89 | 73.13 | 72.41 | 72.76 | 5,835,707 | -0.55(-0.75%) |
Sep 23, 2016 | 73.03 | 73.51 | 72.99 | 73.31 | 4,776,860 | +0.02(+0.03%) |
Sep 22, 2016 | 73.39 | 73.48 | 72.83 | 73.29 | 10,232,763 | +0.25(+0.34%) |
Sep 21, 2016 | 72.89 | 73.15 | 72.18 | 73.04 | 7,136,076 | +0.22(+0.30%) |
Sep 20, 2016 | 72.42 | 73.06 | 72.42 | 72.82 | 6,753,824 | +0.66(+0.92%) |
Sep 19, 2016 | 72.93 | 73.01 | 72.02 | 72.15 | 9,244,028 | -0.77(-1.05%) |
Sep 16, 2016 | 72.82 | 73.11 | 72.31 | 72.92 | 7,917,837 | -0.02(-0.03%) |
Sep 15, 2016 | 72.13 | 73.00 | 71.29 | 72.95 | 9,252,989 | +0.57(+0.79%) |
Sep 14, 2016 | 73.43 | 73.74 | 72.28 | 72.37 | 9,811,780 | -1.21(-1.64%) |
Sep 13, 2016 | 74.10 | 74.30 | 73.41 | 73.58 | 5,044,841 | -0.90(-1.21%) |
Sep 12, 2016 | 73.96 | 74.65 | 73.66 | 74.48 | 6,470,040 | +0.42(+0.57%) |
Sep 09, 2016 | 75.04 | 75.08 | 74.05 | 74.05 | 7,604,656 | -1.29(-1.71%) |
Sep 08, 2016 | 75.71 | 75.95 | 74.67 | 75.34 | 9,121,504 | -0.40(-0.53%) |
Sep 07, 2016 | 75.40 | 75.91 | 75.14 | 75.75 | 4,140,541 | +0.20(+0.27%) |
Sep 06, 2016 | 76.04 | 76.13 | 75.17 | 75.54 | 4,628,422 | -0.39(-0.51%) |
Sep 02, 2016 | 75.92 | 75.93 | 75.93 | 75.93 | 3,872,629 | +0.38(+0.50%) |