Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.60 | 61.91 | 61.34 | 61.43 | 7,324,041 | -0.14(-0.23%) |
Nov 29, 2016 | 62.12 | 62.42 | 61.43 | 61.57 | 6,741,723 | -0.43(-0.69%) |
Nov 28, 2016 | 62.55 | 62.85 | 61.95 | 62.00 | 6,099,051 | -0.88(-1.40%) |
Nov 25, 2016 | 62.61 | 62.99 | 62.34 | 62.88 | 3,112,931 | +0.38(+0.61%) |
Nov 23, 2016 | 62.49 | 62.49 | 62.49 | 0 | +0.16(+0.25%) | |
Nov 22, 2016 | 61.12 | 62.67 | 60.69 | 62.34 | 12,249,579 | +1.90(+3.14%) |
Nov 21, 2016 | 60.45 | 60.69 | 59.93 | 60.44 | 6,960,087 | +0.09(+0.14%) |
Nov 18, 2016 | 59.14 | 60.59 | 59.05 | 60.35 | 12,201,786 | +1.18(+2.00%) |
Nov 17, 2016 | 58.36 | 59.25 | 57.95 | 59.17 | 10,934,950 | +0.81(+1.39%) |
Nov 16, 2016 | 57.67 | 59.94 | 56.77 | 58.36 | 20,131,656 | -1.77(-2.94%) |
Nov 15, 2016 | 59.94 | 60.82 | 59.25 | 60.12 | 12,891,617 | -0.84(-1.37%) |
Nov 14, 2016 | 60.99 | 61.34 | 60.68 | 60.96 | 10,350,566 | +0.24(+0.40%) |
Nov 11, 2016 | 60.36 | 61.00 | 60.22 | 60.72 | 7,547,985 | +0.24(+0.39%) |
Nov 10, 2016 | 59.56 | 61.37 | 59.43 | 60.48 | 11,208,399 | +1.41(+2.39%) |
Nov 09, 2016 | 57.03 | 59.35 | 56.52 | 59.07 | 8,752,333 | +0.90(+1.54%) |
Nov 08, 2016 | 58.44 | 58.56 | 58.02 | 58.17 | 7,798,076 | -0.37(-0.62%) |
Nov 07, 2016 | 58.44 | 58.92 | 58.35 | 58.54 | 5,183,995 | +0.85(+1.48%) |
Nov 04, 2016 | 58.11 | 58.44 | 57.66 | 57.69 | 5,453,845 | -0.30(-0.51%) |
Nov 03, 2016 | 58.39 | 58.41 | 57.83 | 57.98 | 5,251,033 | +0.03(+0.05%) |
Nov 02, 2016 | 57.22 | 58.57 | 57.17 | 57.96 | 6,238,749 | +0.81(+1.42%) |
Nov 01, 2016 | 57.85 | 58.07 | 56.75 | 57.15 | 7,341,225 | -0.89(-1.53%) |
Oct 31, 2016 | 58.09 | 58.30 | 57.80 | 58.03 | 7,203,579 | -0.33(-0.57%) |
Oct 28, 2016 | 58.48 | 58.92 | 58.09 | 58.37 | 9,836,637 | -0.11(-0.19%) |
Oct 27, 2016 | 58.99 | 59.21 | 58.30 | 58.48 | 6,087,277 | -0.18(-0.31%) |
Oct 26, 2016 | 58.50 | 59.22 | 58.34 | 58.66 | 10,417,488 | -0.96(-1.61%) |
Oct 25, 2016 | 60.44 | 60.59 | 59.48 | 59.62 | 10,007,548 | -2.19(-3.54%) |
Oct 24, 2016 | 61.87 | 62.30 | 61.65 | 61.80 | 5,196,423 | +0.29(+0.47%) |
Oct 21, 2016 | 60.48 | 61.75 | 60.42 | 61.52 | 6,574,840 | +0.66(+1.09%) |
Oct 20, 2016 | 60.54 | 61.06 | 60.40 | 60.86 | 7,078,847 | +0.26(+0.43%) |
Oct 19, 2016 | 61.14 | 61.16 | 59.99 | 60.59 | 7,752,360 | -0.57(-0.93%) |
Oct 18, 2016 | 61.41 | 61.53 | 60.58 | 61.16 | 6,839,181 | +0.23(+0.37%) |
Oct 17, 2016 | 61.52 | 61.89 | 60.90 | 60.93 | 5,727,081 | -0.89(-1.44%) |
Oct 14, 2016 | 62.01 | 62.33 | 61.73 | 61.82 | 6,532,208 | +0.22(+0.35%) |
Oct 13, 2016 | 61.58 | 61.83 | 60.94 | 61.61 | 5,082,113 | -0.19(-0.31%) |
Oct 12, 2016 | 60.89 | 62.20 | 60.87 | 61.80 | 6,652,448 | +1.07(+1.75%) |
Oct 11, 2016 | 61.43 | 61.50 | 60.63 | 60.73 | 5,677,535 | -0.76(-1.24%) |
Oct 10, 2016 | 62.17 | 62.26 | 61.43 | 61.49 | 5,003,205 | -0.29(-0.46%) |
Oct 07, 2016 | 62.39 | 63.14 | 61.60 | 61.78 | 6,253,521 | -0.68(-1.10%) |
Oct 06, 2016 | 61.08 | 62.62 | 60.90 | 62.46 | 7,985,883 | -0.14(-0.22%) |
Oct 05, 2016 | 62.96 | 63.44 | 62.57 | 62.60 | 5,197,564 | -0.39(-0.62%) |
Oct 04, 2016 | 62.59 | 63.30 | 62.59 | 62.99 | 7,373,737 | +0.44(+0.71%) |
Oct 03, 2016 | 62.44 | 62.77 | 62.34 | 62.55 | 6,179,577 | -0.02(-0.03%) |
Sep 30, 2016 | 62.44 | 62.80 | 61.85 | 62.57 | 7,742,272 | +0.17(+0.28%) |
Sep 29, 2016 | 62.79 | 63.75 | 62.39 | 62.39 | 7,385,274 | +0.22(+0.35%) |
Sep 28, 2016 | 62.28 | 62.75 | 61.74 | 62.18 | 9,426,286 | +0.23(+0.36%) |
Sep 27, 2016 | 61.53 | 62.13 | 61.29 | 61.95 | 5,547,105 | +0.60(+0.97%) |
Sep 26, 2016 | 62.32 | 62.45 | 61.31 | 61.35 | 8,713,036 | -1.33(-2.13%) |
Sep 23, 2016 | 62.55 | 63.23 | 62.15 | 62.69 | 6,985,830 | +0.23(+0.37%) |
Sep 22, 2016 | 62.60 | 62.90 | 62.18 | 62.45 | 4,859,704 | +0.03(+0.04%) |
Sep 21, 2016 | 61.83 | 62.49 | 61.61 | 62.43 | 5,206,917 | +0.59(+0.95%) |
Sep 20, 2016 | 62.13 | 62.46 | 61.78 | 61.84 | 5,179,522 | +0.05(+0.08%) |
Sep 19, 2016 | 61.48 | 62.08 | 61.43 | 61.79 | 6,027,429 | +0.31(+0.51%) |
Sep 16, 2016 | 61.54 | 61.68 | 61.03 | 61.48 | 7,532,982 | -0.31(-0.50%) |
Sep 15, 2016 | 61.37 | 61.98 | 61.01 | 61.79 | 4,551,090 | +0.16(+0.27%) |
Sep 14, 2016 | 61.56 | 62.03 | 61.42 | 61.62 | 6,458,849 | +0.03(+0.06%) |
Sep 13, 2016 | 62.33 | 62.47 | 61.42 | 61.59 | 6,238,537 | -1.23(-1.96%) |
Sep 12, 2016 | 61.69 | 62.96 | 61.40 | 62.82 | 7,116,058 | +0.63(+1.02%) |
Sep 09, 2016 | 63.72 | 63.92 | 62.19 | 62.19 | 8,809,107 | -2.04(-3.18%) |
Sep 08, 2016 | 64.61 | 65.03 | 64.05 | 64.23 | 8,650,536 | -1.14(-1.74%) |
Sep 07, 2016 | 65.83 | 65.85 | 64.99 | 65.37 | 6,325,742 | -0.49(-0.75%) |
Sep 06, 2016 | 66.62 | 66.72 | 65.47 | 65.86 | 5,516,335 | -0.82(-1.23%) |
Sep 02, 2016 | 66.50 | 66.68 | 66.68 | 66.68 | 3,825,764 | +0.45(+0.68%) |