Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.56 | 60.86 | 59.51 | 59.51 | 4,541,430 | -1.28(-2.10%) |
Nov 29, 2016 | 60.35 | 61.14 | 60.15 | 60.78 | 5,174,917 | +0.56(+0.94%) |
Nov 28, 2016 | 60.02 | 60.54 | 59.60 | 60.22 | 3,647,071 | +0.20(+0.33%) |
Nov 25, 2016 | 59.79 | 60.27 | 59.79 | 60.02 | 1,700,295 | +0.37(+0.62%) |
Nov 23, 2016 | 59.65 | 59.65 | 59.65 | 0 | -1.19(-1.96%) | |
Nov 22, 2016 | 60.68 | 61.12 | 60.57 | 60.85 | 3,659,414 | +0.33(+0.54%) |
Nov 21, 2016 | 59.72 | 60.65 | 59.48 | 60.52 | 3,466,856 | +0.80(+1.34%) |
Nov 18, 2016 | 59.84 | 60.01 | 59.35 | 59.72 | 3,753,037 | -0.22(-0.37%) |
Nov 17, 2016 | 59.56 | 59.94 | 58.97 | 59.94 | 4,368,962 | +0.32(+0.53%) |
Nov 16, 2016 | 58.89 | 59.88 | 58.82 | 59.63 | 4,597,881 | +0.91(+1.55%) |
Nov 15, 2016 | 58.30 | 59.13 | 58.05 | 58.71 | 7,909,606 | +0.77(+1.32%) |
Nov 14, 2016 | 58.62 | 59.07 | 57.83 | 57.95 | 6,168,339 | -0.82(-1.39%) |
Nov 11, 2016 | 58.61 | 59.15 | 58.00 | 58.76 | 5,736,635 | -0.15(-0.26%) |
Nov 10, 2016 | 61.53 | 61.89 | 58.29 | 58.92 | 10,563,256 | -2.55(-4.14%) |
Nov 09, 2016 | 62.36 | 62.77 | 60.91 | 61.46 | 7,042,686 | -2.46(-3.85%) |
Nov 08, 2016 | 62.40 | 64.29 | 62.28 | 63.92 | 3,857,347 | +1.67(+2.69%) |
Nov 07, 2016 | 61.74 | 62.30 | 61.00 | 62.25 | 5,667,658 | +1.43(+2.36%) |
Nov 04, 2016 | 59.36 | 61.68 | 58.61 | 60.82 | 10,814,122 | -1.59(-2.55%) |
Nov 03, 2016 | 63.76 | 63.95 | 62.32 | 62.41 | 6,966,677 | -1.37(-2.16%) |
Nov 02, 2016 | 64.13 | 64.18 | 63.66 | 63.79 | 2,650,390 | -0.16(-0.25%) |
Nov 01, 2016 | 64.40 | 64.53 | 63.76 | 63.95 | 3,513,917 | -0.42(-0.65%) |
Oct 31, 2016 | 64.00 | 64.52 | 63.90 | 64.36 | 4,944,848 | +0.63(+0.99%) |
Oct 28, 2016 | 63.30 | 64.16 | 63.30 | 63.74 | 2,447,539 | +0.28(+0.44%) |
Oct 27, 2016 | 63.80 | 63.94 | 63.08 | 63.45 | 2,940,620 | -0.28(-0.44%) |
Oct 26, 2016 | 64.05 | 64.18 | 63.61 | 63.74 | 2,091,428 | -0.20(-0.32%) |
Oct 25, 2016 | 64.57 | 64.89 | 63.80 | 63.94 | 4,450,135 | -0.40(-0.62%) |
Oct 24, 2016 | 64.12 | 64.56 | 64.05 | 64.34 | 2,410,808 | +0.72(+1.13%) |
Oct 21, 2016 | 63.42 | 63.81 | 62.94 | 63.62 | 2,883,587 | -0.03(-0.05%) |
Oct 20, 2016 | 63.11 | 64.23 | 63.11 | 63.65 | 3,678,980 | -0.09(-0.14%) |
Oct 19, 2016 | 64.35 | 64.36 | 63.35 | 63.74 | 3,760,273 | -0.62(-0.96%) |
Oct 18, 2016 | 65.19 | 65.23 | 64.33 | 64.35 | 3,786,527 | +0.07(+0.11%) |
Oct 17, 2016 | 64.20 | 64.40 | 63.70 | 64.28 | 3,051,883 | +0.22(+0.34%) |
Oct 14, 2016 | 63.20 | 64.18 | 63.00 | 64.06 | 3,301,395 | +1.07(+1.70%) |
Oct 13, 2016 | 62.80 | 63.19 | 62.59 | 62.99 | 3,955,049 | -0.07(-0.10%) |
Oct 12, 2016 | 64.01 | 64.01 | 62.95 | 63.05 | 4,246,649 | -0.07(-0.11%) |
Oct 11, 2016 | 63.85 | 64.04 | 63.00 | 63.13 | 3,466,881 | -0.91(-1.42%) |
Oct 10, 2016 | 63.27 | 64.16 | 63.27 | 64.04 | 2,781,279 | +0.80(+1.26%) |
Oct 07, 2016 | 63.50 | 63.50 | 62.74 | 63.24 | 2,382,028 | -0.07(-0.10%) |
Oct 06, 2016 | 62.98 | 63.43 | 62.79 | 63.31 | 1,619,809 | +0.08(+0.13%) |
Oct 05, 2016 | 63.91 | 63.91 | 63.20 | 63.23 | 2,640,892 | -0.46(-0.73%) |
Oct 04, 2016 | 64.61 | 64.61 | 63.45 | 63.69 | 2,681,753 | -0.77(-1.19%) |
Oct 03, 2016 | 64.58 | 64.73 | 64.22 | 64.46 | 2,567,518 | -0.31(-0.48%) |
Sep 30, 2016 | 64.40 | 65.06 | 64.29 | 64.77 | 3,415,880 | +0.68(+1.06%) |
Sep 29, 2016 | 64.57 | 64.71 | 63.97 | 64.09 | 1,903,726 | -0.71(-1.09%) |
Sep 28, 2016 | 64.82 | 64.85 | 64.26 | 64.80 | 2,232,617 | +0.23(+0.36%) |
Sep 27, 2016 | 64.23 | 64.76 | 64.05 | 64.57 | 2,082,290 | +0.51(+0.79%) |
Sep 26, 2016 | 64.24 | 64.39 | 63.72 | 64.06 | 2,055,589 | -0.22(-0.34%) |
Sep 23, 2016 | 64.54 | 64.76 | 64.16 | 64.28 | 2,027,332 | -0.16(-0.25%) |
Sep 22, 2016 | 64.13 | 64.52 | 63.92 | 64.44 | 2,096,164 | +0.82(+1.30%) |
Sep 21, 2016 | 63.14 | 63.79 | 62.78 | 63.61 | 3,582,635 | +0.57(+0.91%) |
Sep 20, 2016 | 63.30 | 63.47 | 63.03 | 63.04 | 4,171,314 | +0.11(+0.17%) |
Sep 19, 2016 | 64.31 | 64.40 | 62.88 | 62.93 | 5,572,700 | -1.43(-2.21%) |
Sep 16, 2016 | 64.28 | 64.49 | 63.42 | 64.36 | 6,186,742 | -0.17(-0.26%) |
Sep 15, 2016 | 63.21 | 64.59 | 63.19 | 64.52 | 2,719,179 | +1.08(+1.70%) |
Sep 14, 2016 | 63.77 | 64.27 | 63.23 | 63.45 | 2,640,530 | -0.43(-0.67%) |
Sep 13, 2016 | 64.60 | 64.60 | 63.28 | 63.87 | 3,565,160 | -0.21(-0.33%) |
Sep 12, 2016 | 61.93 | 64.18 | 61.76 | 64.08 | 4,166,572 | +1.87(+3.01%) |
Sep 09, 2016 | 63.85 | 63.94 | 62.19 | 62.21 | 5,303,809 | -2.33(-3.61%) |
Sep 08, 2016 | 64.91 | 64.97 | 64.19 | 64.54 | 3,028,732 | -0.43(-0.67%) |
Sep 07, 2016 | 64.57 | 64.99 | 64.37 | 64.97 | 4,622,404 | +0.04(+0.06%) |
Sep 06, 2016 | 64.90 | 65.25 | 64.50 | 64.94 | 2,468,728 | +0.09(+0.15%) |
Sep 02, 2016 | 65.05 | 64.84 | 64.84 | 64.84 | 2,849,759 | +0.09(+0.15%) |