Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.55 | 64.88 | 63.90 | 64.44 | 4,381,543 | +0.11(+0.18%) |
Nov 29, 2016 | 64.02 | 64.61 | 63.40 | 64.33 | 3,380,661 | +0.32(+0.50%) |
Nov 28, 2016 | 63.88 | 64.27 | 63.47 | 64.01 | 3,620,616 | -0.03(-0.05%) |
Nov 25, 2016 | 63.40 | 64.15 | 62.93 | 64.04 | 2,315,152 | +0.53(+0.83%) |
Nov 23, 2016 | 63.52 | 63.52 | 63.52 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 63.05 | 64.61 | 62.59 | 62.91 | 9,086,153 | +2.65(+4.40%) |
Nov 21, 2016 | 59.34 | 60.34 | 59.31 | 60.26 | 4,151,457 | +1.17(+1.97%) |
Nov 18, 2016 | 58.62 | 59.19 | 58.37 | 59.10 | 1,830,629 | +0.22(+0.38%) |
Nov 17, 2016 | 58.60 | 58.97 | 58.16 | 58.87 | 1,866,859 | +0.28(+0.49%) |
Nov 16, 2016 | 58.81 | 59.12 | 58.42 | 58.59 | 4,092,450 | -0.28(-0.48%) |
Nov 15, 2016 | 57.60 | 59.12 | 57.37 | 58.87 | 3,875,518 | +1.51(+2.63%) |
Nov 14, 2016 | 56.47 | 57.68 | 56.39 | 57.36 | 5,011,176 | +0.98(+1.75%) |
Nov 11, 2016 | 55.49 | 56.48 | 55.33 | 56.38 | 2,516,636 | +0.92(+1.67%) |
Nov 10, 2016 | 56.28 | 56.94 | 55.58 | 55.46 | 2,536,126 | -0.62(-1.11%) |
Nov 09, 2016 | 54.45 | 56.35 | 53.95 | 56.08 | 2,837,148 | +0.10(+0.18%) |
Nov 08, 2016 | 55.31 | 56.45 | 54.99 | 55.97 | 2,577,209 | +0.42(+0.76%) |
Nov 07, 2016 | 55.70 | 55.72 | 55.21 | 55.55 | 3,455,637 | +0.80(+1.47%) |
Nov 04, 2016 | 54.28 | 55.26 | 54.28 | 54.75 | 2,475,312 | -0.36(-0.66%) |
Nov 03, 2016 | 55.02 | 55.27 | 54.67 | 55.11 | 2,698,889 | +0.16(+0.30%) |
Nov 02, 2016 | 55.06 | 55.40 | 54.72 | 54.95 | 2,733,563 | +0.05(+0.09%) |
Nov 01, 2016 | 55.59 | 55.59 | 54.24 | 54.90 | 4,221,152 | -0.43(-0.78%) |
Oct 31, 2016 | 55.28 | 55.62 | 55.02 | 55.33 | 2,520,833 | +0.49(+0.90%) |
Oct 28, 2016 | 54.77 | 55.49 | 54.68 | 54.83 | 2,794,644 | +0.22(+0.41%) |
Oct 27, 2016 | 55.13 | 55.38 | 54.43 | 54.61 | 2,395,913 | -0.15(-0.27%) |
Oct 26, 2016 | 54.87 | 55.02 | 54.46 | 54.76 | 2,985,155 | -0.54(-0.97%) |
Oct 25, 2016 | 55.26 | 55.47 | 55.02 | 55.29 | 3,566,052 | +0.03(+0.06%) |
Oct 24, 2016 | 54.83 | 55.28 | 54.76 | 55.26 | 1,525,006 | +0.96(+1.76%) |
Oct 21, 2016 | 54.49 | 54.66 | 53.70 | 54.30 | 2,116,853 | -0.48(-0.88%) |
Oct 20, 2016 | 53.76 | 54.93 | 53.23 | 54.78 | 5,279,044 | +1.35(+2.52%) |
Oct 19, 2016 | 53.38 | 53.57 | 52.88 | 53.44 | 1,599,335 | -0.20(-0.37%) |
Oct 18, 2016 | 53.80 | 54.24 | 53.53 | 53.64 | 3,196,675 | +0.38(+0.71%) |
Oct 17, 2016 | 53.21 | 53.76 | 52.94 | 53.26 | 2,868,486 | -0.31(-0.58%) |
Oct 14, 2016 | 52.75 | 54.13 | 52.63 | 53.57 | 4,442,735 | +1.17(+2.22%) |
Oct 13, 2016 | 52.48 | 52.53 | 51.39 | 52.40 | 4,137,088 | -0.41(-0.78%) |
Oct 12, 2016 | 53.64 | 53.65 | 52.39 | 52.82 | 3,829,147 | -0.79(-1.47%) |
Oct 11, 2016 | 54.65 | 54.94 | 53.20 | 53.60 | 4,093,377 | -1.08(-1.97%) |
Oct 10, 2016 | 55.91 | 56.00 | 54.67 | 54.68 | 2,453,004 | -0.92(-1.66%) |
Oct 07, 2016 | 55.78 | 55.78 | 55.02 | 55.60 | 2,145,801 | -0.28(-0.49%) |
Oct 06, 2016 | 55.76 | 55.96 | 55.28 | 55.88 | 1,570,244 | +0.05(+0.09%) |
Oct 05, 2016 | 55.65 | 56.26 | 55.07 | 55.83 | 2,420,341 | +0.38(+0.68%) |
Oct 04, 2016 | 55.42 | 56.04 | 55.22 | 55.45 | 1,821,326 | -0.01(-0.02%) |
Oct 03, 2016 | 55.49 | 55.88 | 55.29 | 55.46 | 2,216,312 | -0.17(-0.31%) |
Sep 30, 2016 | 55.36 | 56.08 | 54.73 | 55.63 | 3,594,380 | +0.61(+1.11%) |
Sep 29, 2016 | 55.23 | 55.47 | 54.32 | 55.02 | 2,108,644 | -0.16(-0.30%) |
Sep 28, 2016 | 55.26 | 55.35 | 54.61 | 55.18 | 2,675,137 | +0.10(+0.19%) |
Sep 27, 2016 | 53.76 | 55.17 | 53.35 | 55.08 | 2,955,578 | +1.32(+2.46%) |
Sep 26, 2016 | 54.20 | 54.36 | 53.70 | 53.76 | 3,703,246 | -0.82(-1.50%) |
Sep 23, 2016 | 54.98 | 55.09 | 54.58 | 54.58 | 3,690,662 | -0.39(-0.71%) |
Sep 22, 2016 | 55.15 | 55.26 | 54.70 | 54.96 | 2,692,505 | +0.33(+0.60%) |
Sep 21, 2016 | 54.03 | 54.72 | 53.96 | 54.64 | 2,366,139 | +0.83(+1.54%) |
Sep 20, 2016 | 54.11 | 54.16 | 53.73 | 53.81 | 2,669,623 | -0.10(-0.19%) |
Sep 19, 2016 | 53.88 | 54.42 | 53.70 | 53.91 | 2,510,865 | +0.35(+0.66%) |
Sep 16, 2016 | 54.18 | 54.25 | 53.05 | 53.56 | 3,415,204 | -0.52(-0.96%) |
Sep 15, 2016 | 52.55 | 54.14 | 52.54 | 54.08 | 3,748,597 | +1.49(+2.84%) |
Sep 14, 2016 | 52.23 | 52.81 | 51.89 | 52.58 | 2,211,303 | +0.41(+0.78%) |
Sep 13, 2016 | 52.12 | 52.54 | 51.74 | 52.18 | 3,662,995 | -0.15(-0.28%) |
Sep 12, 2016 | 51.04 | 52.37 | 50.93 | 52.32 | 2,920,410 | +0.86(+1.68%) |
Sep 09, 2016 | 52.50 | 52.75 | 51.24 | 51.46 | 4,182,013 | -1.55(-2.91%) |
Sep 08, 2016 | 53.22 | 53.34 | 52.75 | 53.01 | 2,346,994 | -0.21(-0.39%) |
Sep 07, 2016 | 53.98 | 54.26 | 53.03 | 53.21 | 2,566,915 | -0.93(-1.72%) |
Sep 06, 2016 | 54.58 | 54.75 | 53.95 | 54.14 | 2,061,580 | -0.36(-0.67%) |
Sep 02, 2016 | 54.63 | 54.51 | 54.51 | 54.51 | 2,304,740 | +0.08(+0.14%) |