Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.11 | 60.48 | 59.70 | 59.99 | 9,147,757 | -0.69(-1.14%) |
Nov 29, 2016 | 60.17 | 60.99 | 60.12 | 60.68 | 5,030,935 | +0.57(+0.96%) |
Nov 28, 2016 | 59.83 | 60.50 | 59.80 | 60.11 | 5,448,618 | +0.28(+0.46%) |
Nov 25, 2016 | 59.55 | 60.17 | 59.50 | 59.83 | 2,552,156 | +0.34(+0.58%) |
Nov 23, 2016 | 59.49 | 59.49 | 59.49 | 0 | -0.25(-0.42%) | |
Nov 22, 2016 | 59.00 | 59.77 | 58.83 | 59.74 | 5,664,094 | +1.03(+1.75%) |
Nov 21, 2016 | 59.09 | 59.51 | 58.65 | 58.71 | 4,674,361 | -0.18(-0.30%) |
Nov 18, 2016 | 58.80 | 59.05 | 58.52 | 58.89 | 4,898,797 | +0.17(+0.29%) |
Nov 17, 2016 | 59.30 | 59.74 | 58.64 | 58.72 | 4,885,116 | -0.60(-1.02%) |
Nov 16, 2016 | 59.52 | 59.70 | 58.88 | 59.33 | 13,852,401 | -0.17(-0.29%) |
Nov 15, 2016 | 60.20 | 60.70 | 59.09 | 59.50 | 10,345,195 | -0.50(-0.83%) |
Nov 14, 2016 | 58.50 | 60.16 | 58.22 | 60.00 | 9,046,929 | +1.39(+2.37%) |
Nov 11, 2016 | 58.21 | 59.33 | 58.17 | 58.61 | 6,788,700 | +0.35(+0.60%) |
Nov 10, 2016 | 59.18 | 59.21 | 57.45 | 58.26 | 18,096,496 | -0.99(-1.68%) |
Nov 09, 2016 | 58.73 | 59.70 | 58.15 | 59.25 | 13,457,217 | -0.91(-1.51%) |
Nov 08, 2016 | 59.83 | 60.36 | 59.55 | 60.16 | 5,391,494 | +0.31(+0.52%) |
Nov 07, 2016 | 59.26 | 59.87 | 59.26 | 59.85 | 7,853,481 | +1.03(+1.75%) |
Nov 04, 2016 | 58.50 | 59.02 | 58.25 | 58.82 | 5,939,931 | +0.46(+0.79%) |
Nov 03, 2016 | 58.86 | 58.96 | 58.34 | 58.36 | 9,677,841 | -0.46(-0.77%) |
Nov 02, 2016 | 59.59 | 59.76 | 58.80 | 58.81 | 10,515,842 | -0.87(-1.46%) |
Nov 01, 2016 | 60.74 | 60.80 | 59.47 | 59.68 | 10,003,800 | -1.33(-2.18%) |
Oct 31, 2016 | 60.30 | 61.12 | 60.05 | 61.01 | 6,713,266 | +0.98(+1.63%) |
Oct 28, 2016 | 59.99 | 60.55 | 59.81 | 60.03 | 6,457,851 | +0.14(+0.24%) |
Oct 27, 2016 | 61.39 | 61.42 | 59.73 | 59.89 | 7,999,233 | -1.61(-2.62%) |
Oct 26, 2016 | 62.08 | 62.17 | 61.08 | 61.50 | 5,485,001 | -0.81(-1.31%) |
Oct 25, 2016 | 62.18 | 62.40 | 61.98 | 62.32 | 4,236,420 | -0.11(-0.18%) |
Oct 24, 2016 | 62.57 | 63.06 | 62.18 | 62.43 | 5,291,729 | +0.14(+0.23%) |
Oct 21, 2016 | 62.22 | 62.45 | 62.01 | 62.29 | 4,279,840 | -0.23(-0.37%) |
Oct 20, 2016 | 62.65 | 62.93 | 62.18 | 62.52 | 4,370,101 | -0.14(-0.23%) |
Oct 19, 2016 | 62.54 | 62.75 | 62.19 | 62.66 | 3,847,309 | +0.13(+0.21%) |
Oct 18, 2016 | 62.54 | 62.89 | 62.31 | 62.53 | 3,394,587 | +0.40(+0.64%) |
Oct 17, 2016 | 62.05 | 62.51 | 62.00 | 62.13 | 4,226,535 | +0.13(+0.22%) |
Oct 14, 2016 | 62.16 | 62.68 | 61.87 | 62.00 | 4,271,427 | -0.28(-0.44%) |
Oct 13, 2016 | 61.54 | 62.38 | 61.36 | 62.27 | 4,869,254 | +0.48(+0.78%) |
Oct 12, 2016 | 61.18 | 61.88 | 61.09 | 61.79 | 4,680,277 | +0.70(+1.15%) |
Oct 11, 2016 | 61.60 | 61.74 | 60.92 | 61.09 | 5,771,081 | -0.60(-0.97%) |
Oct 10, 2016 | 61.30 | 61.94 | 61.36 | 61.68 | 3,776,741 | +0.38(+0.62%) |
Oct 07, 2016 | 61.79 | 62.41 | 61.02 | 61.30 | 8,090,104 | -0.10(-0.17%) |
Oct 06, 2016 | 61.08 | 61.85 | 60.53 | 61.41 | 9,059,244 | +0.02(+0.04%) |
Oct 05, 2016 | 62.77 | 63.09 | 61.32 | 61.39 | 10,886,720 | -1.27(-2.02%) |
Oct 04, 2016 | 63.43 | 63.46 | 62.28 | 62.65 | 9,937,433 | -0.87(-1.36%) |
Oct 03, 2016 | 64.18 | 64.39 | 63.39 | 63.52 | 14,018,654 | -1.21(-1.87%) |
Sep 30, 2016 | 65.41 | 65.81 | 64.72 | 64.73 | 9,000,681 | -0.45(-0.69%) |
Sep 29, 2016 | 65.83 | 65.88 | 64.98 | 65.18 | 6,248,362 | -0.88(-1.33%) |
Sep 28, 2016 | 65.62 | 66.11 | 65.42 | 66.06 | 3,586,387 | +0.54(+0.82%) |
Sep 27, 2016 | 66.44 | 66.44 | 65.41 | 65.52 | 8,683,397 | -0.70(-1.06%) |
Sep 26, 2016 | 65.88 | 66.37 | 65.67 | 66.22 | 4,610,099 | +0.16(+0.24%) |
Sep 23, 2016 | 65.68 | 66.29 | 65.14 | 66.06 | 6,328,486 | +0.20(+0.31%) |
Sep 22, 2016 | 65.30 | 65.92 | 65.14 | 65.86 | 4,791,709 | +1.16(+1.79%) |
Sep 21, 2016 | 64.00 | 64.80 | 63.13 | 64.71 | 9,253,035 | +0.82(+1.28%) |
Sep 20, 2016 | 64.28 | 64.36 | 63.89 | 63.89 | 5,234,014 | -0.10(-0.15%) |
Sep 19, 2016 | 63.62 | 64.06 | 63.55 | 63.98 | 4,566,521 | +0.57(+0.91%) |
Sep 16, 2016 | 63.30 | 63.46 | 62.94 | 63.41 | 8,377,816 | +0.03(+0.05%) |
Sep 15, 2016 | 63.12 | 63.47 | 62.78 | 63.38 | 7,937,405 | +0.24(+0.38%) |
Sep 14, 2016 | 63.10 | 63.49 | 62.89 | 63.14 | 6,408,053 | +0.20(+0.32%) |
Sep 13, 2016 | 64.24 | 64.26 | 62.80 | 62.94 | 9,679,022 | -1.62(-2.51%) |
Sep 12, 2016 | 63.68 | 64.85 | 63.48 | 64.56 | 9,564,354 | +0.76(+1.18%) |
Sep 09, 2016 | 65.68 | 65.86 | 63.79 | 63.80 | 10,240,407 | -2.63(-3.96%) |
Sep 08, 2016 | 66.96 | 67.07 | 66.37 | 66.43 | 4,215,104 | -0.82(-1.22%) |
Sep 07, 2016 | 66.77 | 67.29 | 66.54 | 67.26 | 3,877,836 | +0.40(+0.60%) |
Sep 06, 2016 | 66.63 | 66.86 | 66.05 | 66.86 | 5,228,032 | +0.51(+0.77%) |
Sep 02, 2016 | 66.16 | 66.34 | 66.34 | 66.34 | 5,990,331 | +0.57(+0.87%) |