Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.26 | 67.26 | 66.27 | 66.35 | 170,779 | -0.37(-0.55%) |
Nov 29, 2016 | 66.45 | 66.84 | 66.12 | 66.71 | 120,356 | +0.52(+0.78%) |
Nov 28, 2016 | 66.48 | 67.00 | 66.01 | 66.19 | 168,984 | -0.28(-0.42%) |
Nov 25, 2016 | 66.07 | 66.47 | 66.07 | 66.47 | 84,742 | +0.38(+0.58%) |
Nov 23, 2016 | 66.09 | 66.09 | 66.09 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 65.56 | 66.17 | 65.36 | 66.07 | 141,769 | +0.76(+1.17%) |
Nov 21, 2016 | 65.08 | 65.31 | 64.63 | 65.30 | 185,221 | +0.60(+0.93%) |
Nov 18, 2016 | 64.04 | 64.86 | 63.64 | 64.70 | 330,022 | +0.60(+0.94%) |
Nov 17, 2016 | 64.37 | 64.43 | 63.86 | 64.09 | 161,689 | -0.14(-0.21%) |
Nov 16, 2016 | 63.97 | 64.33 | 63.46 | 64.23 | 238,102 | +0.26(+0.41%) |
Nov 15, 2016 | 65.39 | 65.69 | 63.78 | 63.97 | 366,863 | -1.38(-2.11%) |
Nov 14, 2016 | 64.31 | 65.37 | 64.26 | 65.34 | 238,428 | +1.46(+2.29%) |
Nov 11, 2016 | 62.57 | 64.03 | 62.38 | 63.88 | 406,849 | +1.37(+2.19%) |
Nov 10, 2016 | 64.18 | 64.18 | 62.48 | 62.51 | 336,926 | -1.14(-1.79%) |
Nov 09, 2016 | 63.23 | 64.00 | 63.23 | 63.65 | 333,981 | +0.14(+0.21%) |
Nov 08, 2016 | 63.31 | 63.68 | 63.22 | 63.52 | 266,218 | +0.02(+0.03%) |
Nov 07, 2016 | 63.10 | 63.58 | 62.89 | 63.50 | 199,592 | +0.87(+1.38%) |
Nov 04, 2016 | 62.80 | 63.29 | 62.46 | 62.63 | 252,542 | -0.04(-0.07%) |
Nov 03, 2016 | 62.32 | 62.90 | 62.21 | 62.68 | 173,627 | +0.37(+0.59%) |
Nov 02, 2016 | 61.85 | 62.75 | 61.81 | 62.31 | 196,148 | +0.31(+0.51%) |
Nov 01, 2016 | 63.18 | 63.35 | 61.72 | 62.00 | 313,925 | -1.05(-1.66%) |
Oct 31, 2016 | 62.51 | 63.46 | 62.03 | 63.05 | 278,541 | +0.72(+1.15%) |
Oct 28, 2016 | 62.67 | 63.05 | 62.17 | 62.33 | 136,115 | -0.14(-0.23%) |
Oct 27, 2016 | 62.45 | 62.49 | 61.86 | 62.47 | 227,541 | +0.18(+0.29%) |
Oct 26, 2016 | 62.23 | 62.61 | 62.01 | 62.29 | 185,229 | -0.13(-0.20%) |
Oct 25, 2016 | 62.83 | 62.89 | 62.33 | 62.42 | 455,223 | -0.56(-0.89%) |
Oct 24, 2016 | 62.57 | 63.40 | 62.35 | 62.98 | 385,163 | +1.10(+1.78%) |
Oct 21, 2016 | 58.57 | 62.36 | 57.97 | 61.88 | 544,851 | +1.49(+2.47%) |
Oct 20, 2016 | 61.72 | 61.72 | 60.00 | 60.39 | 190,898 | -0.78(-1.27%) |
Oct 19, 2016 | 61.58 | 61.59 | 61.12 | 61.17 | 192,443 | -0.19(-0.32%) |
Oct 18, 2016 | 61.43 | 61.73 | 60.69 | 61.36 | 168,220 | +0.32(+0.53%) |
Oct 17, 2016 | 61.09 | 61.34 | 60.84 | 61.04 | 116,938 | -0.13(-0.21%) |
Oct 14, 2016 | 61.59 | 61.79 | 60.95 | 61.17 | 132,568 | -0.17(-0.28%) |
Oct 13, 2016 | 61.43 | 61.61 | 60.93 | 61.34 | 155,331 | -0.55(-0.89%) |
Oct 12, 2016 | 62.06 | 62.12 | 61.62 | 61.89 | 157,708 | -0.03(-0.05%) |
Oct 11, 2016 | 63.06 | 63.14 | 61.70 | 61.92 | 248,615 | -1.22(-1.93%) |
Oct 10, 2016 | 63.33 | 63.95 | 62.74 | 63.14 | 148,920 | +0.22(+0.35%) |
Oct 07, 2016 | 63.53 | 63.69 | 62.28 | 62.92 | 342,226 | -0.65(-1.02%) |
Oct 06, 2016 | 63.14 | 63.80 | 63.11 | 63.57 | 158,407 | +0.18(+0.28%) |
Oct 05, 2016 | 63.49 | 64.01 | 63.00 | 63.39 | 116,611 | +0.23(+0.36%) |
Oct 04, 2016 | 63.58 | 63.74 | 63.09 | 63.16 | 142,291 | -0.41(-0.64%) |
Oct 03, 2016 | 64.02 | 64.02 | 63.42 | 63.57 | 180,556 | -0.57(-0.88%) |
Sep 30, 2016 | 64.02 | 64.43 | 63.37 | 64.14 | 217,513 | +0.67(+1.05%) |
Sep 29, 2016 | 64.15 | 64.37 | 63.46 | 63.47 | 113,160 | -0.74(-1.16%) |
Sep 28, 2016 | 63.80 | 64.25 | 63.37 | 64.21 | 137,038 | +0.53(+0.84%) |
Sep 27, 2016 | 63.29 | 63.77 | 63.05 | 63.68 | 86,169 | +0.36(+0.57%) |
Sep 26, 2016 | 62.94 | 63.61 | 62.84 | 63.32 | 113,338 | +0.05(+0.08%) |
Sep 23, 2016 | 63.69 | 63.78 | 63.24 | 63.27 | 156,756 | -0.55(-0.86%) |
Sep 22, 2016 | 64.07 | 64.27 | 63.76 | 63.82 | 332,778 | +0.15(+0.24%) |
Sep 21, 2016 | 63.49 | 63.85 | 62.95 | 63.66 | 232,996 | +0.50(+0.79%) |
Sep 20, 2016 | 63.64 | 63.77 | 63.09 | 63.16 | 134,164 | -0.38(-0.60%) |
Sep 19, 2016 | 63.70 | 64.16 | 63.36 | 63.55 | 140,473 | +0.12(+0.19%) |
Sep 16, 2016 | 63.46 | 63.84 | 63.10 | 63.43 | 381,525 | -0.04(-0.07%) |
Sep 15, 2016 | 63.51 | 63.72 | 63.04 | 63.47 | 151,965 | +0.15(+0.24%) |
Sep 14, 2016 | 63.17 | 63.57 | 62.90 | 63.32 | 255,068 | +0.21(+0.34%) |
Sep 13, 2016 | 62.65 | 63.36 | 62.65 | 63.11 | 303,387 | -0.58(-0.90%) |
Sep 12, 2016 | 62.23 | 63.88 | 62.23 | 63.68 | 273,176 | +1.18(+1.90%) |
Sep 09, 2016 | 63.09 | 63.24 | 62.47 | 62.50 | 275,399 | -1.13(-1.77%) |
Sep 08, 2016 | 63.66 | 63.86 | 63.51 | 63.62 | 191,481 | -0.08(-0.12%) |
Sep 07, 2016 | 63.23 | 63.77 | 63.12 | 63.70 | 279,864 | +0.21(+0.33%) |
Sep 06, 2016 | 63.55 | 63.60 | 63.25 | 63.49 | 219,512 | -0.03(-0.05%) |
Sep 02, 2016 | 63.22 | 63.52 | 63.52 | 63.52 | 197,247 | +0.72(+1.15%) |