Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.93 | 63.06 | 62.27 | 62.49 | 2,490,416 | -0.30(-0.48%) |
Nov 29, 2016 | 62.57 | 63.07 | 62.22 | 62.80 | 1,055,145 | +0.42(+0.68%) |
Nov 28, 2016 | 62.45 | 62.64 | 62.11 | 62.37 | 1,077,075 | -0.07(-0.12%) |
Nov 25, 2016 | 61.96 | 62.57 | 61.88 | 62.45 | 481,585 | +0.64(+1.03%) |
Nov 23, 2016 | 61.81 | 61.81 | 61.81 | 0 | +0.50(+0.82%) | |
Nov 22, 2016 | 61.52 | 61.53 | 61.07 | 61.31 | 981,888 | +0.15(+0.24%) |
Nov 21, 2016 | 60.96 | 61.18 | 60.63 | 61.16 | 961,404 | +0.51(+0.85%) |
Nov 18, 2016 | 60.25 | 60.86 | 59.95 | 60.65 | 977,360 | +0.37(+0.61%) |
Nov 17, 2016 | 58.90 | 60.31 | 58.80 | 60.28 | 898,281 | +1.51(+2.58%) |
Nov 16, 2016 | 59.06 | 59.06 | 58.30 | 58.77 | 487,217 | -0.36(-0.61%) |
Nov 15, 2016 | 58.68 | 59.29 | 58.67 | 59.12 | 793,561 | +0.17(+0.29%) |
Nov 14, 2016 | 58.41 | 58.97 | 58.11 | 58.95 | 823,535 | +0.71(+1.22%) |
Nov 11, 2016 | 58.08 | 58.50 | 58.03 | 58.24 | 501,372 | -0.13(-0.22%) |
Nov 10, 2016 | 57.59 | 58.59 | 57.38 | 58.37 | 841,994 | +1.28(+2.24%) |
Nov 09, 2016 | 56.69 | 57.45 | 55.52 | 57.10 | 1,166,382 | +0.44(+0.78%) |
Nov 08, 2016 | 56.18 | 56.71 | 55.78 | 56.66 | 776,825 | +0.42(+0.75%) |
Nov 07, 2016 | 56.48 | 56.69 | 55.93 | 56.23 | 815,851 | +0.64(+1.16%) |
Nov 04, 2016 | 56.34 | 56.34 | 55.47 | 55.59 | 748,734 | -0.61(-1.09%) |
Nov 03, 2016 | 56.20 | 56.74 | 55.94 | 56.20 | 483,404 | +0.33(+0.60%) |
Nov 02, 2016 | 56.70 | 56.80 | 55.87 | 55.87 | 659,854 | -0.76(-1.34%) |
Nov 01, 2016 | 57.52 | 57.71 | 56.50 | 56.62 | 944,911 | -1.02(-1.77%) |
Oct 31, 2016 | 57.39 | 57.88 | 57.17 | 57.64 | 1,049,728 | +0.49(+0.85%) |
Oct 28, 2016 | 57.09 | 57.58 | 56.70 | 57.15 | 769,434 | +0.36(+0.63%) |
Oct 27, 2016 | 57.78 | 58.85 | 56.52 | 56.79 | 1,051,577 | -0.94(-1.64%) |
Oct 26, 2016 | 59.15 | 59.15 | 57.44 | 57.74 | 914,529 | -0.71(-1.21%) |
Oct 25, 2016 | 58.65 | 58.73 | 58.02 | 58.45 | 906,215 | -0.14(-0.24%) |
Oct 24, 2016 | 58.60 | 58.99 | 58.31 | 58.59 | 546,789 | +0.32(+0.55%) |
Oct 21, 2016 | 59.06 | 59.20 | 58.26 | 58.27 | 1,145,904 | -1.12(-1.89%) |
Oct 20, 2016 | 60.99 | 61.18 | 59.35 | 59.39 | 849,270 | -1.85(-3.02%) |
Oct 19, 2016 | 61.22 | 61.43 | 61.09 | 61.24 | 443,320 | -0.03(-0.05%) |
Oct 18, 2016 | 62.06 | 62.06 | 61.18 | 61.27 | 512,052 | -0.27(-0.44%) |
Oct 17, 2016 | 61.74 | 61.85 | 61.37 | 61.54 | 344,158 | -0.31(-0.50%) |
Oct 14, 2016 | 61.80 | 62.37 | 61.71 | 61.85 | 502,142 | +0.46(+0.76%) |
Oct 13, 2016 | 60.91 | 61.64 | 60.72 | 61.39 | 489,981 | +0.02(+0.03%) |
Oct 12, 2016 | 60.83 | 61.54 | 60.73 | 61.37 | 403,525 | +0.62(+1.02%) |
Oct 11, 2016 | 61.47 | 61.47 | 60.66 | 60.75 | 581,061 | -0.76(-1.23%) |
Oct 10, 2016 | 61.45 | 61.85 | 61.45 | 61.51 | 458,889 | +0.29(+0.48%) |
Oct 07, 2016 | 60.52 | 61.44 | 60.39 | 61.22 | 764,682 | +0.80(+1.32%) |
Oct 06, 2016 | 60.05 | 60.48 | 59.75 | 60.42 | 605,872 | +0.11(+0.19%) |
Oct 05, 2016 | 60.17 | 60.57 | 60.03 | 60.30 | 536,463 | +0.17(+0.28%) |
Oct 04, 2016 | 60.68 | 60.70 | 59.64 | 60.13 | 654,944 | -0.50(-0.83%) |
Oct 03, 2016 | 61.00 | 61.44 | 60.34 | 60.64 | 971,798 | -0.78(-1.27%) |
Sep 30, 2016 | 61.09 | 61.60 | 60.69 | 61.42 | 780,948 | +0.72(+1.18%) |
Sep 29, 2016 | 61.57 | 61.89 | 60.56 | 60.70 | 500,482 | -1.10(-1.78%) |
Sep 28, 2016 | 61.47 | 62.30 | 61.21 | 61.80 | 399,800 | +0.50(+0.82%) |
Sep 27, 2016 | 60.70 | 61.30 | 60.53 | 61.30 | 693,429 | +0.69(+1.14%) |
Sep 26, 2016 | 60.54 | 60.86 | 60.54 | 60.61 | 613,486 | -0.44(-0.72%) |
Sep 23, 2016 | 61.72 | 61.84 | 61.04 | 61.05 | 480,226 | -0.94(-1.51%) |
Sep 22, 2016 | 61.85 | 62.06 | 61.57 | 61.98 | 438,549 | +0.44(+0.71%) |
Sep 21, 2016 | 61.07 | 61.54 | 60.78 | 61.54 | 611,878 | +0.66(+1.08%) |
Sep 20, 2016 | 61.09 | 61.31 | 60.82 | 60.88 | 479,859 | +0.00(+0.00%) |
Sep 19, 2016 | 60.80 | 61.49 | 60.78 | 60.88 | 692,288 | +0.42(+0.69%) |
Sep 16, 2016 | 60.99 | 61.24 | 60.23 | 60.47 | 2,178,871 | -0.81(-1.32%) |
Sep 15, 2016 | 60.65 | 61.42 | 60.57 | 61.28 | 523,593 | +0.65(+1.07%) |
Sep 14, 2016 | 61.25 | 61.49 | 60.53 | 60.63 | 795,795 | -0.61(-0.99%) |
Sep 13, 2016 | 61.82 | 61.82 | 61.13 | 61.24 | 1,081,109 | -0.89(-1.43%) |
Sep 12, 2016 | 61.05 | 62.37 | 61.00 | 62.13 | 912,753 | +1.04(+1.70%) |
Sep 09, 2016 | 62.29 | 62.29 | 61.09 | 61.09 | 889,960 | -1.57(-2.51%) |
Sep 08, 2016 | 62.65 | 62.91 | 62.60 | 62.66 | 690,211 | -0.19(-0.31%) |
Sep 07, 2016 | 62.68 | 62.99 | 62.30 | 62.85 | 488,256 | -0.11(-0.17%) |
Sep 06, 2016 | 63.16 | 63.19 | 62.54 | 62.96 | 632,118 | -0.03(-0.05%) |
Sep 02, 2016 | 62.89 | 62.99 | 62.99 | 62.99 | 452,454 | +0.48(+0.76%) |