Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.68 | 62.10 | 61.40 | 61.47 | 32,197,762 | +0.99(+1.63%) |
Nov 29, 2016 | 60.15 | 60.61 | 59.91 | 60.48 | 13,038,990 | -0.40(-0.66%) |
Nov 28, 2016 | 61.22 | 61.35 | 60.81 | 60.89 | 10,548,858 | -0.46(-0.75%) |
Nov 25, 2016 | 61.05 | 61.36 | 60.93 | 61.34 | 7,162,210 | +0.14(+0.23%) |
Nov 23, 2016 | 61.20 | 61.20 | 61.20 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.04 | 61.43 | 60.53 | 61.03 | 13,335,853 | +0.13(+0.22%) |
Nov 21, 2016 | 60.86 | 61.04 | 60.65 | 60.90 | 12,567,964 | +0.85(+1.42%) |
Nov 18, 2016 | 60.00 | 60.31 | 59.73 | 60.05 | 12,011,911 | +0.04(+0.06%) |
Nov 17, 2016 | 60.86 | 61.17 | 59.86 | 60.01 | 11,637,773 | -0.37(-0.61%) |
Nov 16, 2016 | 61.08 | 61.10 | 60.26 | 60.38 | 11,570,679 | -0.75(-1.23%) |
Nov 15, 2016 | 60.39 | 61.30 | 60.39 | 61.13 | 18,295,562 | +1.08(+1.81%) |
Nov 14, 2016 | 60.06 | 60.31 | 59.38 | 60.05 | 17,869,472 | -0.27(-0.46%) |
Nov 11, 2016 | 60.93 | 61.07 | 59.77 | 60.32 | 19,616,276 | -0.97(-1.59%) |
Nov 10, 2016 | 60.49 | 61.96 | 60.31 | 61.29 | 20,033,750 | +0.56(+0.93%) |
Nov 09, 2016 | 59.18 | 61.05 | 58.91 | 60.73 | 22,578,908 | +0.66(+1.10%) |
Nov 08, 2016 | 59.66 | 60.43 | 59.49 | 60.07 | 13,802,397 | +0.43(+0.72%) |
Nov 07, 2016 | 58.97 | 59.65 | 58.91 | 59.64 | 19,424,248 | +1.31(+2.25%) |
Nov 04, 2016 | 58.37 | 58.86 | 57.76 | 58.33 | 19,883,032 | -0.06(-0.11%) |
Nov 03, 2016 | 58.40 | 58.54 | 57.96 | 58.39 | 12,660,789 | +0.15(+0.25%) |
Nov 02, 2016 | 58.14 | 58.54 | 57.89 | 58.24 | 16,084,662 | -0.14(-0.24%) |
Nov 01, 2016 | 58.28 | 58.57 | 58.12 | 58.38 | 18,698,518 | +0.23(+0.40%) |
Oct 31, 2016 | 58.54 | 58.91 | 57.92 | 58.15 | 23,872,726 | -1.02(-1.72%) |
Oct 28, 2016 | 59.52 | 60.27 | 58.72 | 59.17 | 27,326,476 | -1.49(-2.46%) |
Oct 27, 2016 | 60.92 | 61.18 | 60.58 | 60.66 | 12,995,343 | -0.12(-0.20%) |
Oct 26, 2016 | 60.20 | 61.03 | 59.99 | 60.78 | 12,160,914 | +0.26(+0.43%) |
Oct 25, 2016 | 60.49 | 61.17 | 60.44 | 60.53 | 9,794,403 | -0.13(-0.22%) |
Oct 24, 2016 | 60.54 | 60.94 | 60.07 | 60.66 | 11,970,762 | +0.20(+0.33%) |
Oct 21, 2016 | 60.32 | 60.59 | 59.81 | 60.46 | 15,382,698 | -0.41(-0.68%) |
Oct 20, 2016 | 60.57 | 61.07 | 60.44 | 60.87 | 9,837,339 | +0.03(+0.05%) |
Oct 19, 2016 | 60.85 | 61.31 | 60.65 | 60.84 | 13,429,403 | +0.28(+0.46%) |
Oct 18, 2016 | 60.84 | 60.95 | 60.29 | 60.56 | 7,779,084 | +0.16(+0.27%) |
Oct 17, 2016 | 60.36 | 60.57 | 60.07 | 60.40 | 10,406,456 | +0.00(+0.00%) |
Oct 14, 2016 | 60.85 | 61.09 | 60.36 | 60.40 | 11,450,378 | -0.01(-0.02%) |
Oct 13, 2016 | 60.27 | 60.63 | 59.62 | 60.41 | 14,170,682 | -0.40(-0.65%) |
Oct 12, 2016 | 60.87 | 61.22 | 60.49 | 60.81 | 11,709,537 | -0.43(-0.70%) |
Oct 11, 2016 | 61.47 | 61.55 | 60.93 | 61.24 | 13,337,902 | -0.49(-0.79%) |
Oct 10, 2016 | 61.10 | 61.89 | 61.08 | 61.73 | 14,413,583 | +1.19(+1.96%) |
Oct 07, 2016 | 60.69 | 61.00 | 60.32 | 60.54 | 9,477,787 | -0.21(-0.34%) |
Oct 06, 2016 | 60.90 | 61.05 | 60.33 | 60.75 | 11,058,660 | +0.03(+0.05%) |
Oct 05, 2016 | 60.60 | 60.84 | 60.51 | 60.72 | 12,603,146 | +0.52(+0.87%) |
Oct 04, 2016 | 60.99 | 61.07 | 60.07 | 60.20 | 11,779,746 | -0.56(-0.92%) |
Oct 03, 2016 | 60.68 | 60.86 | 60.40 | 60.76 | 10,143,550 | -0.16(-0.26%) |
Sep 30, 2016 | 60.61 | 61.29 | 60.48 | 60.92 | 22,711,446 | +0.57(+0.95%) |
Sep 29, 2016 | 60.70 | 60.86 | 59.80 | 60.34 | 27,301,468 | -0.31(-0.51%) |
Sep 28, 2016 | 58.25 | 60.88 | 58.17 | 60.65 | 39,790,560 | +2.55(+4.40%) |
Sep 27, 2016 | 57.64 | 58.17 | 57.43 | 58.10 | 13,736,872 | +0.13(+0.22%) |
Sep 26, 2016 | 58.29 | 58.98 | 57.88 | 57.97 | 15,560,579 | -0.27(-0.47%) |
Sep 23, 2016 | 57.71 | 58.84 | 57.64 | 58.24 | 18,149,328 | -0.06(-0.11%) |
Sep 22, 2016 | 58.82 | 59.01 | 58.19 | 58.31 | 15,385,168 | +0.17(+0.29%) |
Sep 21, 2016 | 57.80 | 58.36 | 57.45 | 58.14 | 21,570,988 | +0.53(+0.92%) |
Sep 20, 2016 | 58.44 | 58.59 | 57.61 | 57.61 | 25,103,542 | -0.90(-1.54%) |
Sep 19, 2016 | 59.03 | 59.06 | 58.49 | 58.51 | 11,360,603 | -0.14(-0.24%) |
Sep 16, 2016 | 58.98 | 59.36 | 58.32 | 58.65 | 30,860,058 | -0.73(-1.23%) |
Sep 15, 2016 | 59.09 | 59.78 | 58.99 | 59.38 | 13,254,992 | +0.34(+0.57%) |
Sep 14, 2016 | 59.35 | 59.90 | 58.81 | 59.05 | 19,997,138 | -0.43(-0.72%) |
Sep 13, 2016 | 60.34 | 60.35 | 59.38 | 59.47 | 18,932,926 | -1.45(-2.38%) |
Sep 12, 2016 | 60.57 | 61.22 | 60.46 | 60.92 | 15,601,563 | +0.31(+0.52%) |
Sep 09, 2016 | 61.88 | 61.88 | 60.58 | 60.61 | 18,368,682 | -1.54(-2.48%) |
Sep 08, 2016 | 61.80 | 62.37 | 61.45 | 62.15 | 13,725,467 | +0.57(+0.92%) |
Sep 07, 2016 | 61.87 | 61.89 | 61.40 | 61.59 | 10,703,493 | -0.23(-0.37%) |
Sep 06, 2016 | 61.31 | 61.87 | 61.18 | 61.82 | 14,114,243 | +0.80(+1.32%) |
Sep 02, 2016 | 61.01 | 61.01 | 61.01 | 61.01 | 10,172,250 | +0.40(+0.67%) |