Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.52 | 60.82 | 59.47 | 59.47 | 4,544,412 | -1.27(-2.10%) |
Nov 29, 2016 | 60.31 | 61.10 | 60.11 | 60.74 | 5,178,315 | +0.56(+0.94%) |
Nov 28, 2016 | 59.98 | 60.50 | 59.56 | 60.18 | 3,649,466 | +0.20(+0.33%) |
Nov 25, 2016 | 59.75 | 60.23 | 59.75 | 59.98 | 1,701,411 | +0.37(+0.62%) |
Nov 23, 2016 | 59.61 | 59.61 | 59.61 | 0 | -1.19(-1.96%) | |
Nov 22, 2016 | 60.64 | 61.08 | 60.53 | 60.81 | 3,661,818 | +0.33(+0.54%) |
Nov 21, 2016 | 59.68 | 60.61 | 59.44 | 60.48 | 3,469,133 | +0.80(+1.35%) |
Nov 18, 2016 | 59.80 | 59.97 | 59.31 | 59.68 | 3,755,502 | -0.22(-0.37%) |
Nov 17, 2016 | 59.52 | 59.90 | 58.94 | 59.90 | 4,371,831 | +0.32(+0.53%) |
Nov 16, 2016 | 58.85 | 59.84 | 58.78 | 59.59 | 4,600,900 | +0.91(+1.55%) |
Nov 15, 2016 | 58.26 | 59.09 | 58.01 | 58.67 | 7,914,800 | +0.77(+1.32%) |
Nov 14, 2016 | 58.58 | 59.03 | 57.79 | 57.91 | 6,172,389 | -0.82(-1.39%) |
Nov 11, 2016 | 58.57 | 59.11 | 57.97 | 58.73 | 5,740,402 | -0.15(-0.26%) |
Nov 10, 2016 | 61.49 | 61.85 | 58.26 | 58.88 | 10,570,192 | -2.55(-4.14%) |
Nov 09, 2016 | 62.32 | 62.73 | 60.87 | 61.42 | 7,047,311 | -2.46(-3.85%) |
Nov 08, 2016 | 62.36 | 64.24 | 62.24 | 63.88 | 3,859,880 | +1.67(+2.69%) |
Nov 07, 2016 | 61.70 | 62.25 | 60.96 | 62.21 | 5,671,380 | +1.43(+2.36%) |
Nov 04, 2016 | 59.32 | 61.64 | 58.57 | 60.78 | 10,821,223 | -1.59(-2.55%) |
Nov 03, 2016 | 63.72 | 63.90 | 62.28 | 62.37 | 6,971,252 | -1.37(-2.16%) |
Nov 02, 2016 | 64.09 | 64.13 | 63.62 | 63.74 | 2,652,131 | -0.16(-0.25%) |
Nov 01, 2016 | 64.36 | 64.49 | 63.72 | 63.90 | 3,516,224 | -0.42(-0.65%) |
Oct 31, 2016 | 63.95 | 64.47 | 63.86 | 64.32 | 4,948,095 | +0.63(+0.99%) |
Oct 28, 2016 | 63.26 | 64.12 | 63.26 | 63.69 | 2,449,147 | +0.28(+0.44%) |
Oct 27, 2016 | 63.76 | 63.90 | 63.04 | 63.41 | 2,942,551 | -0.28(-0.44%) |
Oct 26, 2016 | 64.00 | 64.14 | 63.57 | 63.69 | 2,092,801 | -0.20(-0.32%) |
Oct 25, 2016 | 64.52 | 64.85 | 63.76 | 63.90 | 4,453,057 | -0.40(-0.62%) |
Oct 24, 2016 | 64.08 | 64.52 | 64.00 | 64.29 | 2,412,391 | +0.72(+1.13%) |
Oct 21, 2016 | 63.38 | 63.77 | 62.90 | 63.58 | 2,885,480 | -0.03(-0.05%) |
Oct 20, 2016 | 63.07 | 64.19 | 63.07 | 63.61 | 3,681,396 | -0.09(-0.14%) |
Oct 19, 2016 | 64.31 | 64.32 | 63.31 | 63.69 | 3,762,743 | -0.61(-0.96%) |
Oct 18, 2016 | 65.15 | 65.19 | 64.29 | 64.31 | 3,789,013 | +0.07(+0.11%) |
Oct 17, 2016 | 64.16 | 64.36 | 63.66 | 64.24 | 3,053,887 | +0.22(+0.34%) |
Oct 14, 2016 | 63.16 | 64.14 | 62.96 | 64.02 | 3,303,563 | +1.07(+1.70%) |
Oct 13, 2016 | 62.76 | 63.14 | 62.55 | 62.95 | 3,957,647 | -0.07(-0.10%) |
Oct 12, 2016 | 63.97 | 63.97 | 62.91 | 63.01 | 4,249,438 | -0.07(-0.11%) |
Oct 11, 2016 | 63.81 | 64.00 | 62.96 | 63.09 | 3,469,158 | -0.91(-1.42%) |
Oct 10, 2016 | 63.23 | 64.12 | 63.23 | 64.00 | 2,783,106 | +0.80(+1.26%) |
Oct 07, 2016 | 63.46 | 63.46 | 62.70 | 63.20 | 2,383,593 | -0.07(-0.10%) |
Oct 06, 2016 | 62.93 | 63.39 | 62.75 | 63.27 | 1,620,872 | +0.08(+0.13%) |
Oct 05, 2016 | 63.87 | 63.87 | 63.16 | 63.19 | 2,642,626 | -0.46(-0.73%) |
Oct 04, 2016 | 64.57 | 64.57 | 63.41 | 63.65 | 2,683,514 | -0.77(-1.19%) |
Oct 03, 2016 | 64.54 | 64.69 | 64.18 | 64.42 | 2,569,204 | -0.31(-0.48%) |
Sep 30, 2016 | 64.36 | 65.02 | 64.25 | 64.73 | 3,418,123 | +0.68(+1.06%) |
Sep 29, 2016 | 64.52 | 64.67 | 63.93 | 64.05 | 1,904,976 | -0.71(-1.09%) |
Sep 28, 2016 | 64.78 | 64.81 | 64.22 | 64.76 | 2,234,083 | +0.23(+0.36%) |
Sep 27, 2016 | 64.19 | 64.71 | 64.01 | 64.52 | 2,083,658 | +0.51(+0.79%) |
Sep 26, 2016 | 64.20 | 64.34 | 63.68 | 64.02 | 2,056,939 | -0.22(-0.34%) |
Sep 23, 2016 | 64.50 | 64.72 | 64.12 | 64.24 | 2,028,663 | -0.16(-0.25%) |
Sep 22, 2016 | 64.09 | 64.47 | 63.88 | 64.39 | 2,097,540 | +0.82(+1.30%) |
Sep 21, 2016 | 63.10 | 63.75 | 62.74 | 63.57 | 3,584,988 | +0.57(+0.91%) |
Sep 20, 2016 | 63.26 | 63.43 | 62.98 | 63.00 | 4,174,053 | +0.11(+0.17%) |
Sep 19, 2016 | 64.27 | 64.36 | 62.84 | 62.89 | 5,576,360 | -1.42(-2.22%) |
Sep 16, 2016 | 64.24 | 64.45 | 63.38 | 64.32 | 6,190,805 | -0.17(-0.26%) |
Sep 15, 2016 | 63.17 | 64.55 | 63.14 | 64.48 | 2,720,965 | +1.08(+1.70%) |
Sep 14, 2016 | 63.73 | 64.23 | 63.19 | 63.40 | 2,642,264 | -0.43(-0.67%) |
Sep 13, 2016 | 64.55 | 64.55 | 63.24 | 63.83 | 3,567,501 | -0.21(-0.33%) |
Sep 12, 2016 | 61.89 | 64.14 | 61.72 | 64.04 | 4,169,308 | +1.87(+3.01%) |
Sep 09, 2016 | 63.81 | 63.90 | 62.15 | 62.17 | 5,307,292 | -2.33(-3.61%) |
Sep 08, 2016 | 64.86 | 64.93 | 64.15 | 64.50 | 3,030,721 | -0.43(-0.67%) |
Sep 07, 2016 | 64.52 | 64.94 | 64.33 | 64.93 | 4,625,439 | +0.04(+0.06%) |
Sep 06, 2016 | 64.86 | 65.21 | 64.46 | 64.89 | 2,470,349 | +0.09(+0.15%) |
Sep 02, 2016 | 65.01 | 64.80 | 64.80 | 64.80 | 2,851,630 | +0.09(+0.15%) |