Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.01 | 62.08 | 61.62 | 61.66 | 299,545 | -0.34(-0.55%) |
Nov 29, 2016 | 61.65 | 62.13 | 61.60 | 62.00 | 173,138 | +0.43(+0.70%) |
Nov 28, 2016 | 61.69 | 61.73 | 61.48 | 61.57 | 294,416 | -0.22(-0.35%) |
Nov 25, 2016 | 61.84 | 61.85 | 61.69 | 61.79 | 74,015 | +0.39(+0.64%) |
Nov 23, 2016 | 61.40 | 61.40 | 61.40 | 0 | -0.29(-0.48%) | |
Nov 22, 2016 | 61.63 | 61.77 | 61.42 | 61.69 | 252,594 | +0.01(+0.02%) |
Nov 21, 2016 | 61.39 | 61.70 | 61.39 | 61.68 | 286,915 | +0.38(+0.62%) |
Nov 18, 2016 | 61.44 | 61.51 | 61.19 | 61.30 | 165,735 | -0.49(-0.79%) |
Nov 17, 2016 | 61.67 | 61.93 | 61.67 | 61.79 | 298,298 | +0.42(+0.69%) |
Nov 16, 2016 | 61.33 | 61.59 | 61.29 | 61.37 | 195,104 | -0.63(-1.01%) |
Nov 15, 2016 | 61.64 | 61.99 | 61.50 | 61.99 | 470,577 | +0.31(+0.51%) |
Nov 14, 2016 | 61.72 | 61.78 | 61.44 | 61.68 | 176,202 | -0.55(-0.88%) |
Nov 11, 2016 | 62.42 | 62.42 | 61.97 | 62.23 | 164,720 | -0.42(-0.67%) |
Nov 10, 2016 | 62.93 | 63.00 | 62.28 | 62.65 | 257,374 | -0.75(-1.19%) |
Nov 09, 2016 | 62.95 | 63.66 | 62.93 | 63.40 | 185,228 | -0.06(-0.09%) |
Nov 08, 2016 | 63.17 | 63.62 | 63.13 | 63.46 | 184,942 | +0.02(+0.03%) |
Nov 07, 2016 | 63.21 | 63.45 | 63.12 | 63.44 | 722,560 | +0.77(+1.23%) |
Nov 04, 2016 | 62.83 | 62.99 | 62.63 | 62.67 | 191,339 | -0.52(-0.82%) |
Nov 03, 2016 | 63.54 | 63.54 | 63.11 | 63.19 | 711,508 | -0.17(-0.26%) |
Nov 02, 2016 | 63.70 | 63.78 | 63.29 | 63.35 | 712,853 | -0.36(-0.57%) |
Nov 01, 2016 | 63.98 | 64.10 | 63.47 | 63.71 | 180,121 | -0.15(-0.23%) |
Oct 31, 2016 | 63.75 | 63.93 | 63.66 | 63.86 | 193,392 | -0.01(-0.02%) |
Oct 28, 2016 | 63.90 | 64.03 | 63.74 | 63.87 | 175,320 | -0.22(-0.34%) |
Oct 27, 2016 | 64.34 | 64.37 | 64.06 | 64.09 | 97,698 | -0.09(-0.14%) |
Oct 26, 2016 | 64.19 | 64.39 | 64.06 | 64.17 | 128,055 | -0.25(-0.39%) |
Oct 25, 2016 | 64.47 | 64.56 | 64.30 | 64.43 | 139,785 | -0.22(-0.33%) |
Oct 24, 2016 | 64.87 | 64.90 | 64.53 | 64.64 | 103,329 | -0.17(-0.26%) |
Oct 21, 2016 | 64.68 | 64.84 | 64.58 | 64.81 | 165,498 | -0.26(-0.41%) |
Oct 20, 2016 | 64.92 | 65.23 | 64.88 | 65.07 | 168,017 | -0.15(-0.22%) |
Oct 19, 2016 | 65.11 | 65.29 | 65.05 | 65.22 | 142,607 | +0.13(+0.20%) |
Oct 18, 2016 | 65.07 | 65.23 | 64.94 | 65.09 | 108,343 | +0.66(+1.02%) |
Oct 17, 2016 | 64.48 | 64.62 | 64.36 | 64.44 | 96,155 | -0.22(-0.35%) |
Oct 14, 2016 | 65.01 | 65.10 | 64.66 | 64.66 | 181,743 | +0.02(+0.03%) |
Oct 13, 2016 | 64.25 | 64.82 | 64.06 | 64.64 | 160,076 | -0.16(-0.24%) |
Oct 12, 2016 | 64.85 | 64.96 | 64.65 | 64.80 | 92,994 | -0.22(-0.33%) |
Oct 11, 2016 | 65.69 | 65.69 | 64.85 | 65.01 | 87,937 | -0.84(-1.28%) |
Oct 10, 2016 | 65.84 | 66.01 | 65.79 | 65.86 | 59,068 | +0.11(+0.16%) |
Oct 07, 2016 | 65.86 | 65.88 | 65.23 | 65.75 | 131,371 | -0.46(-0.69%) |
Oct 06, 2016 | 66.19 | 66.27 | 66.03 | 66.21 | 315,113 | -0.52(-0.78%) |
Oct 05, 2016 | 66.74 | 66.78 | 66.56 | 66.73 | 78,367 | +0.13(+0.19%) |
Oct 04, 2016 | 66.90 | 67.07 | 66.46 | 66.60 | 169,516 | -0.21(-0.31%) |
Oct 03, 2016 | 66.82 | 66.86 | 66.61 | 66.80 | 85,068 | -0.05(-0.07%) |
Sep 30, 2016 | 66.52 | 67.06 | 66.51 | 66.85 | 113,715 | +0.42(+0.63%) |
Sep 29, 2016 | 67.04 | 67.14 | 66.25 | 66.43 | 167,875 | -1.05(-1.55%) |
Sep 28, 2016 | 67.12 | 67.48 | 66.83 | 67.48 | 105,329 | +0.49(+0.73%) |
Sep 27, 2016 | 66.46 | 67.04 | 66.40 | 66.99 | 89,548 | +0.40(+0.60%) |
Sep 26, 2016 | 66.70 | 66.70 | 66.48 | 66.59 | 99,766 | -0.55(-0.82%) |
Sep 23, 2016 | 67.18 | 67.29 | 67.06 | 67.14 | 75,112 | -0.50(-0.74%) |
Sep 22, 2016 | 67.87 | 67.96 | 67.52 | 67.64 | 131,368 | +0.68(+1.02%) |
Sep 21, 2016 | 66.52 | 67.03 | 66.23 | 66.95 | 121,818 | +0.96(+1.45%) |
Sep 20, 2016 | 66.20 | 66.31 | 65.97 | 65.99 | 125,074 | +0.43(+0.66%) |
Sep 19, 2016 | 65.83 | 65.88 | 65.44 | 65.56 | 135,912 | +0.33(+0.51%) |
Sep 16, 2016 | 65.32 | 65.44 | 65.08 | 65.23 | 94,048 | -0.76(-1.16%) |
Sep 15, 2016 | 65.44 | 66.06 | 65.32 | 65.99 | 65,676 | +0.59(+0.90%) |
Sep 14, 2016 | 65.36 | 65.66 | 65.27 | 65.41 | 90,886 | +0.04(+0.06%) |
Sep 13, 2016 | 65.83 | 65.89 | 65.13 | 65.37 | 117,522 | -1.13(-1.71%) |
Sep 12, 2016 | 65.55 | 66.50 | 65.39 | 66.50 | 100,105 | +0.69(+1.05%) |
Sep 09, 2016 | 66.50 | 66.53 | 65.80 | 65.81 | 120,221 | -1.46(-2.17%) |
Sep 08, 2016 | 67.47 | 67.57 | 67.16 | 67.26 | 104,445 | -0.28(-0.42%) |
Sep 07, 2016 | 67.74 | 67.81 | 67.44 | 67.55 | 118,947 | +0.12(+0.17%) |
Sep 06, 2016 | 67.13 | 67.51 | 67.05 | 67.43 | 104,197 | +0.51(+0.76%) |
Sep 02, 2016 | 66.76 | 66.92 | 66.92 | 66.92 | 97,988 | +0.69(+1.05%) |