Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.68 | 67.80 | 67.56 | 67.71 | 1,066,188 | +0.10(+0.15%) |
Nov 29, 2016 | 67.61 | 67.64 | 67.44 | 67.61 | 193,406 | -0.03(-0.04%) |
Nov 28, 2016 | 67.66 | 67.84 | 67.60 | 67.64 | 402,842 | -0.10(-0.14%) |
Nov 25, 2016 | 67.64 | 67.75 | 67.64 | 67.73 | 34,050 | +0.12(+0.17%) |
Nov 23, 2016 | 67.62 | 67.62 | 67.62 | 0 | -0.31(-0.45%) | |
Nov 22, 2016 | 67.56 | 67.95 | 67.54 | 67.92 | 995,583 | +0.42(+0.62%) |
Nov 21, 2016 | 67.19 | 67.57 | 67.16 | 67.51 | 1,220,364 | +0.46(+0.69%) |
Nov 18, 2016 | 66.93 | 67.19 | 66.93 | 67.04 | 402,883 | +0.15(+0.22%) |
Nov 17, 2016 | 67.03 | 67.23 | 66.87 | 66.89 | 443,586 | -0.20(-0.30%) |
Nov 16, 2016 | 67.16 | 67.16 | 67.03 | 67.09 | 2,455,437 | -0.15(-0.22%) |
Nov 15, 2016 | 66.95 | 67.24 | 66.77 | 67.24 | 668,275 | +0.79(+1.19%) |
Nov 14, 2016 | 65.65 | 66.56 | 65.64 | 66.45 | 2,028,340 | +0.51(+0.78%) |
Nov 11, 2016 | 66.56 | 66.56 | 65.82 | 65.93 | 1,540,066 | -0.62(-0.92%) |
Nov 10, 2016 | 67.07 | 67.11 | 66.55 | 66.55 | 1,466,508 | -0.49(-0.73%) |
Nov 09, 2016 | 66.84 | 67.50 | 66.84 | 67.04 | 658,273 | -0.38(-0.56%) |
Nov 08, 2016 | 67.18 | 67.49 | 67.14 | 67.42 | 566,275 | -0.04(-0.06%) |
Nov 07, 2016 | 67.11 | 67.51 | 67.07 | 67.46 | 301,282 | +0.77(+1.16%) |
Nov 04, 2016 | 66.64 | 66.81 | 66.56 | 66.69 | 558,930 | +0.01(+0.02%) |
Nov 03, 2016 | 66.71 | 66.89 | 66.64 | 66.67 | 867,379 | +0.00(+0.00%) |
Nov 02, 2016 | 66.82 | 67.01 | 66.64 | 66.67 | 855,521 | -0.24(-0.36%) |
Nov 01, 2016 | 67.08 | 67.16 | 66.71 | 66.91 | 336,680 | -0.10(-0.15%) |
Oct 31, 2016 | 67.22 | 67.31 | 66.98 | 67.01 | 499,861 | -0.25(-0.36%) |
Oct 28, 2016 | 67.36 | 67.54 | 67.18 | 67.26 | 254,976 | -0.19(-0.28%) |
Oct 27, 2016 | 67.69 | 67.84 | 67.33 | 67.45 | 531,307 | -0.19(-0.28%) |
Oct 26, 2016 | 67.77 | 67.93 | 67.63 | 67.64 | 174,434 | -0.27(-0.39%) |
Oct 25, 2016 | 67.83 | 67.95 | 67.77 | 67.91 | 101,367 | -0.03(-0.05%) |
Oct 24, 2016 | 67.85 | 67.99 | 67.84 | 67.94 | 148,879 | +0.06(+0.09%) |
Oct 21, 2016 | 67.86 | 67.99 | 67.71 | 67.88 | 189,937 | +0.12(+0.17%) |
Oct 20, 2016 | 67.84 | 67.89 | 67.70 | 67.76 | 135,494 | -0.09(-0.13%) |
Oct 19, 2016 | 67.75 | 67.86 | 67.68 | 67.85 | 175,098 | +0.18(+0.26%) |
Oct 18, 2016 | 67.61 | 67.75 | 67.52 | 67.67 | 130,925 | +0.22(+0.33%) |
Oct 17, 2016 | 67.57 | 67.66 | 67.42 | 67.45 | 173,146 | -0.05(-0.08%) |
Oct 14, 2016 | 67.61 | 67.69 | 67.48 | 67.50 | 108,383 | -0.05(-0.07%) |
Oct 13, 2016 | 67.40 | 67.58 | 67.22 | 67.55 | 1,089,146 | -0.03(-0.05%) |
Oct 12, 2016 | 67.51 | 67.68 | 67.41 | 67.59 | 181,293 | +0.03(+0.04%) |
Oct 11, 2016 | 67.57 | 67.66 | 67.41 | 67.56 | 189,870 | -0.07(-0.11%) |
Oct 10, 2016 | 67.60 | 67.70 | 67.57 | 67.63 | 105,010 | +0.04(+0.06%) |
Oct 07, 2016 | 67.48 | 67.63 | 67.30 | 67.59 | 133,972 | +0.10(+0.14%) |
Oct 06, 2016 | 67.40 | 67.50 | 67.39 | 67.50 | 329,122 | +0.05(+0.08%) |
Oct 05, 2016 | 67.44 | 67.46 | 67.34 | 67.44 | 115,752 | +0.05(+0.08%) |
Oct 04, 2016 | 67.46 | 67.50 | 67.22 | 67.39 | 210,420 | -0.03(-0.05%) |
Oct 03, 2016 | 67.42 | 67.45 | 67.22 | 67.42 | 237,320 | +0.01(+0.01%) |
Sep 30, 2016 | 67.38 | 67.43 | 67.21 | 67.42 | 148,134 | +0.26(+0.38%) |
Sep 29, 2016 | 67.33 | 67.48 | 67.08 | 67.16 | 354,626 | -0.24(-0.35%) |
Sep 28, 2016 | 67.08 | 67.42 | 66.92 | 67.40 | 141,815 | +0.33(+0.48%) |
Sep 27, 2016 | 66.86 | 67.07 | 66.78 | 67.07 | 431,117 | +0.23(+0.34%) |
Sep 26, 2016 | 66.87 | 67.17 | 66.79 | 66.84 | 282,812 | -0.28(-0.42%) |
Sep 23, 2016 | 67.12 | 67.34 | 67.01 | 67.12 | 1,729,221 | -0.12(-0.17%) |
Sep 22, 2016 | 67.04 | 67.26 | 66.99 | 67.24 | 796,718 | +0.33(+0.50%) |
Sep 21, 2016 | 66.43 | 66.99 | 66.43 | 66.91 | 329,301 | +0.45(+0.68%) |
Sep 20, 2016 | 66.52 | 66.58 | 66.34 | 66.45 | 143,147 | -0.01(-0.02%) |
Sep 19, 2016 | 66.46 | 66.56 | 66.32 | 66.47 | 51,392 | +0.16(+0.25%) |
Sep 16, 2016 | 66.22 | 66.47 | 66.21 | 66.30 | 218,117 | -0.03(-0.04%) |
Sep 15, 2016 | 66.02 | 66.44 | 66.02 | 66.33 | 266,620 | +0.27(+0.41%) |
Sep 14, 2016 | 65.97 | 66.24 | 65.86 | 66.06 | 504,879 | +0.04(+0.06%) |
Sep 13, 2016 | 66.35 | 66.49 | 65.92 | 66.02 | 928,740 | -0.30(-0.45%) |
Sep 12, 2016 | 66.24 | 66.43 | 66.14 | 66.32 | 2,033,575 | +0.09(+0.13%) |
Sep 09, 2016 | 66.73 | 66.74 | 66.19 | 66.23 | 287,274 | -0.52(-0.77%) |
Sep 08, 2016 | 66.85 | 66.94 | 66.70 | 66.74 | 202,676 | -0.02(-0.03%) |
Sep 07, 2016 | 66.83 | 66.93 | 66.77 | 66.77 | 91,442 | -0.12(-0.18%) |
Sep 06, 2016 | 66.85 | 66.92 | 66.79 | 66.89 | 76,065 | +0.05(+0.08%) |
Sep 02, 2016 | 66.72 | 66.83 | 66.83 | 66.83 | 136,817 | +0.18(+0.27%) |