Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.18 | 62.60 | 61.90 | 61.97 | 31,938,346 | +0.99(+1.63%) |
Nov 29, 2016 | 60.63 | 61.10 | 60.39 | 60.98 | 12,933,935 | -0.40(-0.66%) |
Nov 28, 2016 | 61.72 | 61.85 | 61.31 | 61.38 | 10,463,866 | -0.46(-0.75%) |
Nov 25, 2016 | 61.55 | 61.86 | 61.43 | 61.84 | 7,104,504 | +0.14(+0.23%) |
Nov 23, 2016 | 61.70 | 61.70 | 61.70 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.54 | 61.93 | 61.02 | 61.53 | 13,228,407 | +0.13(+0.22%) |
Nov 21, 2016 | 61.36 | 61.54 | 61.14 | 61.39 | 12,466,704 | +0.86(+1.42%) |
Nov 18, 2016 | 60.49 | 60.80 | 60.22 | 60.53 | 11,915,131 | +0.04(+0.06%) |
Nov 17, 2016 | 61.36 | 61.67 | 60.35 | 60.50 | 11,544,008 | -0.37(-0.61%) |
Nov 16, 2016 | 61.57 | 61.60 | 60.75 | 60.87 | 11,477,455 | -0.76(-1.23%) |
Nov 15, 2016 | 60.88 | 61.80 | 60.88 | 61.63 | 18,148,156 | +1.09(+1.81%) |
Nov 14, 2016 | 60.55 | 60.80 | 59.86 | 60.53 | 17,725,498 | -0.28(-0.46%) |
Nov 11, 2016 | 61.42 | 61.56 | 60.26 | 60.81 | 19,458,230 | -0.98(-1.59%) |
Nov 10, 2016 | 60.98 | 62.46 | 60.80 | 61.79 | 19,872,340 | +0.57(+0.93%) |
Nov 09, 2016 | 59.66 | 61.55 | 59.38 | 61.22 | 22,396,992 | +0.67(+1.10%) |
Nov 08, 2016 | 60.14 | 60.93 | 59.97 | 60.56 | 13,691,192 | +0.43(+0.72%) |
Nov 07, 2016 | 59.45 | 60.14 | 59.38 | 60.12 | 19,267,748 | +1.32(+2.25%) |
Nov 04, 2016 | 58.84 | 59.34 | 58.23 | 58.80 | 19,722,834 | -0.06(-0.11%) |
Nov 03, 2016 | 58.88 | 59.02 | 58.43 | 58.86 | 12,558,781 | +0.15(+0.25%) |
Nov 02, 2016 | 58.61 | 59.02 | 58.36 | 58.72 | 15,955,068 | -0.14(-0.24%) |
Nov 01, 2016 | 58.75 | 59.05 | 58.59 | 58.86 | 18,547,866 | +0.23(+0.40%) |
Oct 31, 2016 | 59.02 | 59.38 | 58.39 | 58.62 | 23,680,384 | -1.03(-1.72%) |
Oct 28, 2016 | 60.00 | 60.76 | 59.20 | 59.65 | 27,106,306 | -1.51(-2.46%) |
Oct 27, 2016 | 61.41 | 61.68 | 61.07 | 61.16 | 12,890,640 | -0.12(-0.20%) |
Oct 26, 2016 | 60.69 | 61.53 | 60.48 | 61.28 | 12,062,933 | +0.26(+0.43%) |
Oct 25, 2016 | 60.98 | 61.67 | 60.93 | 61.02 | 9,715,489 | -0.13(-0.22%) |
Oct 24, 2016 | 61.03 | 61.44 | 60.56 | 61.15 | 11,874,314 | +0.20(+0.33%) |
Oct 21, 2016 | 60.81 | 61.09 | 60.30 | 60.95 | 15,258,760 | -0.42(-0.68%) |
Oct 20, 2016 | 61.07 | 61.57 | 60.93 | 61.36 | 9,758,080 | +0.03(+0.05%) |
Oct 19, 2016 | 61.35 | 61.81 | 61.14 | 61.33 | 13,321,203 | +0.28(+0.46%) |
Oct 18, 2016 | 61.33 | 61.45 | 60.78 | 61.05 | 7,716,409 | +0.16(+0.27%) |
Oct 17, 2016 | 60.85 | 61.07 | 60.56 | 60.89 | 10,322,611 | +0.00(+0.00%) |
Oct 14, 2016 | 61.35 | 61.59 | 60.85 | 60.89 | 11,358,122 | -0.01(-0.02%) |
Oct 13, 2016 | 60.76 | 61.12 | 60.11 | 60.90 | 14,056,510 | -0.40(-0.65%) |
Oct 12, 2016 | 61.37 | 61.72 | 60.98 | 61.31 | 11,615,193 | -0.43(-0.70%) |
Oct 11, 2016 | 61.97 | 62.05 | 61.42 | 61.73 | 13,230,439 | -0.49(-0.79%) |
Oct 10, 2016 | 61.59 | 62.39 | 61.57 | 62.23 | 14,297,454 | +1.20(+1.96%) |
Oct 07, 2016 | 61.18 | 61.50 | 60.81 | 61.03 | 9,401,425 | -0.21(-0.34%) |
Oct 06, 2016 | 61.39 | 61.54 | 60.82 | 61.24 | 10,969,560 | +0.03(+0.05%) |
Oct 05, 2016 | 61.09 | 61.33 | 61.00 | 61.21 | 12,501,603 | +0.53(+0.87%) |
Oct 04, 2016 | 61.48 | 61.57 | 60.56 | 60.69 | 11,684,837 | -0.56(-0.92%) |
Oct 03, 2016 | 61.17 | 61.35 | 60.89 | 61.25 | 10,061,823 | -0.16(-0.26%) |
Sep 30, 2016 | 61.10 | 61.78 | 60.97 | 61.41 | 22,528,460 | +0.58(+0.95%) |
Sep 29, 2016 | 61.19 | 61.35 | 60.28 | 60.83 | 27,081,500 | -0.31(-0.51%) |
Sep 28, 2016 | 58.72 | 61.38 | 58.64 | 61.14 | 39,469,972 | +2.58(+4.40%) |
Sep 27, 2016 | 58.11 | 58.64 | 57.90 | 58.57 | 13,626,194 | +0.13(+0.22%) |
Sep 26, 2016 | 58.77 | 59.45 | 58.35 | 58.44 | 15,435,208 | -0.27(-0.47%) |
Sep 23, 2016 | 58.17 | 59.32 | 58.11 | 58.72 | 18,003,100 | -0.06(-0.11%) |
Sep 22, 2016 | 59.30 | 59.49 | 58.67 | 58.78 | 15,261,211 | +0.17(+0.29%) |
Sep 21, 2016 | 58.27 | 58.84 | 57.91 | 58.61 | 21,397,192 | +0.53(+0.92%) |
Sep 20, 2016 | 58.91 | 59.07 | 58.08 | 58.08 | 24,901,282 | -0.91(-1.54%) |
Sep 19, 2016 | 59.51 | 59.54 | 58.97 | 58.98 | 11,269,071 | -0.14(-0.24%) |
Sep 16, 2016 | 59.46 | 59.84 | 58.79 | 59.12 | 30,611,420 | -0.74(-1.23%) |
Sep 15, 2016 | 59.57 | 60.26 | 59.47 | 59.86 | 13,148,197 | +0.34(+0.57%) |
Sep 14, 2016 | 59.83 | 60.39 | 59.29 | 59.53 | 19,836,022 | -0.43(-0.72%) |
Sep 13, 2016 | 60.83 | 60.84 | 59.86 | 59.95 | 18,780,384 | -1.46(-2.38%) |
Sep 12, 2016 | 61.06 | 61.71 | 60.95 | 61.42 | 15,475,862 | +0.32(+0.52%) |
Sep 09, 2016 | 62.38 | 62.38 | 61.07 | 61.10 | 18,220,686 | -1.55(-2.48%) |
Sep 08, 2016 | 62.30 | 62.88 | 61.95 | 62.66 | 13,614,881 | +0.57(+0.92%) |
Sep 07, 2016 | 62.37 | 62.39 | 61.90 | 62.09 | 10,617,256 | -0.23(-0.37%) |
Sep 06, 2016 | 61.80 | 62.37 | 61.68 | 62.32 | 14,000,525 | +0.81(+1.32%) |
Sep 02, 2016 | 61.51 | 61.51 | 61.51 | 61.51 | 10,090,292 | +0.41(+0.67%) |