Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.98 | 65.26 | 64.75 | 65.15 | 180,749 | -0.54(-0.82%) |
Nov 29, 2016 | 65.44 | 65.70 | 65.32 | 65.69 | 81,887 | +0.24(+0.37%) |
Nov 28, 2016 | 65.40 | 65.51 | 65.17 | 65.45 | 119,909 | +0.31(+0.48%) |
Nov 25, 2016 | 65.31 | 65.32 | 65.05 | 65.14 | 36,106 | -0.04(-0.06%) |
Nov 23, 2016 | 65.17 | 65.17 | 65.17 | 0 | -0.04(-0.07%) | |
Nov 22, 2016 | 65.33 | 65.34 | 65.09 | 65.22 | 274,424 | +0.11(+0.17%) |
Nov 21, 2016 | 65.10 | 65.25 | 65.04 | 65.11 | 185,043 | +0.14(+0.22%) |
Nov 18, 2016 | 65.29 | 65.52 | 64.86 | 64.97 | 166,986 | -0.38(-0.58%) |
Nov 17, 2016 | 65.86 | 65.89 | 65.27 | 65.34 | 240,436 | -0.68(-1.03%) |
Nov 16, 2016 | 65.89 | 66.03 | 65.71 | 66.03 | 378,265 | +0.27(+0.40%) |
Nov 15, 2016 | 65.52 | 65.94 | 65.43 | 65.76 | 439,591 | +0.53(+0.82%) |
Nov 14, 2016 | 65.34 | 65.57 | 65.17 | 65.23 | 500,284 | -0.44(-0.68%) |
Nov 11, 2016 | 66.28 | 66.48 | 65.61 | 65.67 | 191,217 | -0.88(-1.32%) |
Nov 10, 2016 | 66.45 | 66.84 | 66.28 | 66.55 | 517,786 | +0.18(+0.28%) |
Nov 09, 2016 | 67.41 | 67.50 | 66.28 | 66.36 | 383,113 | -1.89(-2.77%) |
Nov 08, 2016 | 68.58 | 68.72 | 68.06 | 68.26 | 140,046 | -0.21(-0.30%) |
Nov 07, 2016 | 68.28 | 68.57 | 68.07 | 68.46 | 1,311,160 | +0.04(+0.06%) |
Nov 04, 2016 | 68.29 | 68.57 | 68.26 | 68.42 | 111,698 | +0.33(+0.49%) |
Nov 03, 2016 | 68.22 | 68.34 | 68.02 | 68.09 | 85,900 | -0.29(-0.42%) |
Nov 02, 2016 | 68.46 | 68.55 | 68.31 | 68.38 | 107,600 | +0.01(+0.01%) |
Nov 01, 2016 | 68.29 | 68.48 | 68.11 | 68.37 | 148,799 | -0.14(-0.20%) |
Oct 31, 2016 | 68.34 | 68.54 | 68.17 | 68.51 | 137,358 | +0.32(+0.48%) |
Oct 28, 2016 | 68.37 | 68.55 | 68.15 | 68.18 | 213,345 | -0.29(-0.43%) |
Oct 27, 2016 | 68.89 | 68.89 | 68.32 | 68.48 | 154,416 | -0.67(-0.97%) |
Oct 26, 2016 | 69.47 | 69.48 | 69.10 | 69.15 | 149,011 | -0.47(-0.68%) |
Oct 25, 2016 | 69.64 | 69.74 | 69.48 | 69.62 | 196,373 | -0.10(-0.14%) |
Oct 24, 2016 | 70.06 | 70.06 | 69.54 | 69.71 | 271,717 | -0.30(-0.43%) |
Oct 21, 2016 | 69.97 | 70.04 | 69.79 | 70.02 | 300,288 | +0.12(+0.17%) |
Oct 20, 2016 | 69.87 | 69.97 | 69.75 | 69.90 | 364,513 | +0.22(+0.32%) |
Oct 19, 2016 | 69.48 | 69.70 | 69.43 | 69.68 | 258,947 | +0.13(+0.19%) |
Oct 18, 2016 | 69.24 | 69.55 | 69.14 | 69.54 | 141,796 | +0.31(+0.45%) |
Oct 17, 2016 | 69.39 | 69.39 | 69.15 | 69.24 | 157,554 | +0.17(+0.25%) |
Oct 14, 2016 | 69.54 | 69.57 | 69.04 | 69.07 | 103,851 | -0.63(-0.91%) |
Oct 13, 2016 | 69.51 | 69.88 | 69.51 | 69.70 | 403,614 | +0.42(+0.61%) |
Oct 12, 2016 | 69.18 | 69.29 | 68.91 | 69.28 | 297,292 | +0.06(+0.09%) |
Oct 11, 2016 | 69.42 | 69.51 | 69.19 | 69.22 | 111,329 | -0.31(-0.44%) |
Oct 10, 2016 | 69.78 | 69.78 | 69.25 | 69.53 | 84,126 | -0.01(-0.01%) |
Oct 07, 2016 | 69.64 | 69.66 | 69.13 | 69.54 | 266,891 | +0.19(+0.28%) |
Oct 06, 2016 | 69.46 | 69.50 | 69.26 | 69.35 | 108,270 | -0.08(-0.12%) |
Oct 05, 2016 | 69.56 | 69.60 | 69.25 | 69.43 | 406,095 | +0.04(+0.06%) |
Oct 04, 2016 | 69.91 | 69.99 | 69.38 | 69.38 | 233,054 | -0.55(-0.79%) |
Oct 03, 2016 | 70.22 | 70.47 | 69.94 | 69.94 | 194,260 | -0.32(-0.45%) |
Sep 30, 2016 | 70.61 | 70.61 | 69.89 | 70.25 | 1,401,723 | -0.21(-0.29%) |
Sep 29, 2016 | 70.33 | 70.54 | 70.18 | 70.46 | 513,413 | -0.03(-0.04%) |
Sep 28, 2016 | 70.50 | 70.51 | 70.32 | 70.49 | 216,589 | +0.14(+0.20%) |
Sep 27, 2016 | 70.33 | 70.37 | 70.13 | 70.35 | 333,144 | +0.32(+0.46%) |
Sep 26, 2016 | 69.88 | 70.07 | 69.83 | 70.03 | 86,810 | +0.19(+0.27%) |
Sep 23, 2016 | 70.05 | 70.06 | 69.78 | 69.84 | 165,308 | -0.19(-0.27%) |
Sep 22, 2016 | 69.68 | 70.12 | 69.65 | 70.03 | 457,635 | +0.60(+0.87%) |
Sep 21, 2016 | 68.90 | 69.42 | 68.71 | 69.42 | 172,902 | +0.44(+0.64%) |
Sep 20, 2016 | 69.01 | 69.16 | 68.79 | 68.98 | 271,182 | +0.35(+0.50%) |
Sep 19, 2016 | 68.66 | 68.79 | 68.52 | 68.64 | 220,546 | -0.10(-0.14%) |
Sep 16, 2016 | 68.44 | 68.73 | 68.38 | 68.73 | 184,787 | +0.38(+0.56%) |
Sep 15, 2016 | 68.31 | 68.46 | 68.08 | 68.35 | 168,279 | -0.05(-0.08%) |
Sep 14, 2016 | 68.29 | 68.67 | 68.29 | 68.40 | 127,192 | +0.03(+0.04%) |
Sep 13, 2016 | 69.10 | 69.10 | 68.08 | 68.37 | 517,438 | -0.54(-0.79%) |
Sep 12, 2016 | 68.51 | 69.06 | 68.50 | 68.92 | 418,066 | +0.21(+0.30%) |
Sep 09, 2016 | 69.37 | 69.37 | 68.64 | 68.71 | 572,617 | -0.98(-1.41%) |
Sep 08, 2016 | 70.35 | 70.35 | 69.62 | 69.70 | 186,013 | -0.77(-1.09%) |
Sep 07, 2016 | 70.86 | 70.86 | 70.42 | 70.47 | 123,011 | +0.04(+0.06%) |
Sep 06, 2016 | 70.11 | 70.56 | 70.11 | 70.42 | 340,178 | +0.16(+0.23%) |
Sep 02, 2016 | 70.47 | 70.26 | 70.26 | 70.26 | 238,929 | -0.17(-0.24%) |