Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.88 | 63.89 | 62.83 | 63.07 | 1,581,051 | -0.78(-1.22%) |
Nov 29, 2016 | 63.41 | 64.16 | 63.10 | 63.84 | 1,088,167 | +0.33(+0.52%) |
Nov 28, 2016 | 62.66 | 63.64 | 62.63 | 63.51 | 962,744 | +0.75(+1.20%) |
Nov 25, 2016 | 62.41 | 62.77 | 62.21 | 62.76 | 289,842 | +0.43(+0.69%) |
Nov 23, 2016 | 62.33 | 62.33 | 62.33 | 0 | -0.40(-0.64%) | |
Nov 22, 2016 | 61.71 | 62.79 | 61.60 | 62.73 | 772,689 | +1.25(+2.04%) |
Nov 21, 2016 | 61.77 | 61.93 | 61.36 | 61.48 | 600,868 | -0.29(-0.47%) |
Nov 18, 2016 | 62.73 | 62.82 | 61.69 | 61.77 | 630,789 | -1.19(-1.89%) |
Nov 17, 2016 | 62.37 | 63.40 | 62.34 | 62.96 | 1,194,149 | +0.49(+0.78%) |
Nov 16, 2016 | 62.06 | 62.61 | 61.72 | 62.47 | 1,012,996 | +0.18(+0.30%) |
Nov 15, 2016 | 61.96 | 62.45 | 61.77 | 62.29 | 792,478 | +0.37(+0.59%) |
Nov 14, 2016 | 60.89 | 61.95 | 60.52 | 61.92 | 1,214,692 | +1.05(+1.73%) |
Nov 11, 2016 | 61.33 | 61.70 | 60.33 | 60.87 | 1,102,082 | -0.64(-1.04%) |
Nov 10, 2016 | 62.37 | 62.51 | 61.12 | 61.51 | 1,100,802 | -0.67(-1.07%) |
Nov 09, 2016 | 61.55 | 62.41 | 60.82 | 62.17 | 751,868 | -0.19(-0.31%) |
Nov 08, 2016 | 62.49 | 62.76 | 62.16 | 62.37 | 717,081 | -0.31(-0.49%) |
Nov 07, 2016 | 62.72 | 62.83 | 62.11 | 62.67 | 671,224 | +0.81(+1.32%) |
Nov 04, 2016 | 61.54 | 62.73 | 61.53 | 61.86 | 1,266,009 | +0.20(+0.33%) |
Nov 03, 2016 | 60.87 | 61.75 | 60.73 | 61.66 | 1,584,418 | +1.28(+2.12%) |
Nov 02, 2016 | 60.47 | 60.68 | 60.11 | 60.38 | 921,344 | -0.18(-0.29%) |
Nov 01, 2016 | 61.13 | 61.23 | 60.11 | 60.55 | 968,968 | -0.53(-0.86%) |
Oct 31, 2016 | 60.10 | 61.24 | 60.09 | 61.08 | 1,119,561 | +1.03(+1.72%) |
Oct 28, 2016 | 61.35 | 61.88 | 59.99 | 60.05 | 1,573,601 | -1.53(-2.49%) |
Oct 27, 2016 | 62.37 | 62.37 | 61.32 | 61.58 | 2,119,469 | -0.53(-0.85%) |
Oct 26, 2016 | 64.94 | 65.97 | 60.06 | 62.10 | 3,289,401 | -4.21(-6.35%) |
Oct 25, 2016 | 66.29 | 66.58 | 65.95 | 66.31 | 1,046,532 | -0.11(-0.17%) |
Oct 24, 2016 | 66.61 | 66.96 | 66.15 | 66.43 | 570,302 | +0.35(+0.53%) |
Oct 21, 2016 | 65.99 | 66.27 | 65.56 | 66.08 | 467,255 | -0.38(-0.57%) |
Oct 20, 2016 | 66.78 | 66.78 | 65.95 | 66.45 | 673,557 | -0.63(-0.94%) |
Oct 19, 2016 | 67.06 | 67.44 | 66.46 | 67.08 | 421,160 | +0.18(+0.27%) |
Oct 18, 2016 | 67.42 | 67.81 | 66.88 | 66.90 | 527,766 | -0.06(-0.09%) |
Oct 17, 2016 | 67.09 | 67.81 | 66.86 | 66.96 | 443,141 | +0.05(+0.08%) |
Oct 14, 2016 | 66.67 | 67.48 | 66.66 | 66.91 | 449,150 | +0.64(+0.96%) |
Oct 13, 2016 | 65.98 | 66.73 | 65.44 | 66.27 | 571,003 | -0.32(-0.47%) |
Oct 12, 2016 | 66.34 | 66.72 | 66.27 | 66.58 | 539,335 | +0.46(+0.69%) |
Oct 11, 2016 | 66.37 | 66.47 | 65.89 | 66.13 | 403,057 | -0.57(-0.85%) |
Oct 10, 2016 | 67.33 | 67.70 | 66.64 | 66.70 | 490,271 | -0.17(-0.25%) |
Oct 07, 2016 | 67.71 | 67.71 | 66.43 | 66.86 | 606,909 | -0.70(-1.04%) |
Oct 06, 2016 | 66.42 | 67.70 | 66.32 | 67.56 | 640,927 | +1.01(+1.51%) |
Oct 05, 2016 | 66.32 | 67.02 | 66.11 | 66.56 | 774,872 | +0.26(+0.40%) |
Oct 04, 2016 | 68.35 | 68.55 | 66.15 | 66.29 | 1,107,547 | -2.00(-2.93%) |
Oct 03, 2016 | 67.70 | 68.33 | 67.46 | 68.30 | 1,042,162 | +0.22(+0.32%) |
Sep 30, 2016 | 67.89 | 68.31 | 67.34 | 68.08 | 664,578 | +0.65(+0.96%) |
Sep 29, 2016 | 68.26 | 68.51 | 67.34 | 67.43 | 461,774 | -1.10(-1.61%) |
Sep 28, 2016 | 68.20 | 68.66 | 68.06 | 68.54 | 378,474 | +0.46(+0.68%) |
Sep 27, 2016 | 67.64 | 68.16 | 67.48 | 68.07 | 467,356 | +0.28(+0.41%) |
Sep 26, 2016 | 68.07 | 68.52 | 67.74 | 67.79 | 481,790 | -0.69(-1.01%) |
Sep 23, 2016 | 68.57 | 69.04 | 68.38 | 68.48 | 379,126 | -0.52(-0.75%) |
Sep 22, 2016 | 68.94 | 69.10 | 68.44 | 69.00 | 802,691 | +0.60(+0.88%) |
Sep 21, 2016 | 67.97 | 68.42 | 67.63 | 68.40 | 483,517 | +0.46(+0.68%) |
Sep 20, 2016 | 68.27 | 68.27 | 67.90 | 67.93 | 609,904 | +0.15(+0.22%) |
Sep 19, 2016 | 67.34 | 68.01 | 67.29 | 67.78 | 693,148 | +0.91(+1.36%) |
Sep 16, 2016 | 67.31 | 67.61 | 66.86 | 66.87 | 913,915 | -0.38(-0.56%) |
Sep 15, 2016 | 66.14 | 67.34 | 66.00 | 67.25 | 501,114 | +1.16(+1.75%) |
Sep 14, 2016 | 66.08 | 66.51 | 65.91 | 66.09 | 437,442 | -0.08(-0.12%) |
Sep 13, 2016 | 66.35 | 66.64 | 65.83 | 66.17 | 578,470 | -0.60(-0.89%) |
Sep 12, 2016 | 65.60 | 66.96 | 65.36 | 66.77 | 592,548 | +0.84(+1.27%) |
Sep 09, 2016 | 67.41 | 67.44 | 65.93 | 65.93 | 1,147,271 | -2.00(-2.95%) |
Sep 08, 2016 | 68.22 | 68.54 | 67.92 | 67.93 | 609,945 | -0.62(-0.91%) |
Sep 07, 2016 | 68.29 | 68.68 | 68.08 | 68.55 | 451,992 | +0.19(+0.28%) |
Sep 06, 2016 | 68.71 | 68.75 | 67.74 | 68.36 | 532,482 | -0.03(-0.04%) |
Sep 02, 2016 | 67.73 | 68.39 | 68.39 | 68.39 | 605,590 | +1.06(+1.57%) |