Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 65.62 | 66.23 | 65.21 | 65.76 | 732,770 | +1.41(+2.20%) |
Nov 29, 2016 | 64.44 | 65.06 | 63.72 | 64.35 | 492,158 | -0.24(-0.37%) |
Nov 28, 2016 | 65.51 | 66.05 | 64.41 | 64.59 | 521,678 | -1.31(-1.99%) |
Nov 25, 2016 | 65.55 | 65.95 | 64.96 | 65.90 | 285,372 | +0.53(+0.81%) |
Nov 23, 2016 | 65.37 | 65.37 | 65.37 | 0 | -0.20(-0.30%) | |
Nov 22, 2016 | 66.11 | 66.30 | 65.02 | 65.56 | 919,687 | -0.58(-0.88%) |
Nov 21, 2016 | 66.60 | 66.60 | 65.50 | 66.14 | 781,780 | +0.12(+0.18%) |
Nov 18, 2016 | 65.90 | 66.41 | 65.54 | 66.02 | 671,703 | +0.08(+0.12%) |
Nov 17, 2016 | 65.40 | 65.99 | 65.21 | 65.94 | 780,657 | +0.12(+0.18%) |
Nov 16, 2016 | 66.16 | 66.44 | 65.32 | 65.83 | 945,491 | -1.11(-1.66%) |
Nov 15, 2016 | 65.93 | 67.12 | 64.08 | 66.94 | 1,051,110 | +0.45(+0.68%) |
Nov 14, 2016 | 67.47 | 68.41 | 65.37 | 66.48 | 1,389,500 | -0.07(-0.11%) |
Nov 11, 2016 | 65.18 | 66.68 | 64.72 | 66.56 | 1,063,861 | +0.72(+1.10%) |
Nov 10, 2016 | 64.09 | 66.60 | 63.23 | 65.83 | 1,473,401 | +2.93(+4.66%) |
Nov 09, 2016 | 60.84 | 63.29 | 60.59 | 62.90 | 1,153,640 | +3.15(+5.27%) |
Nov 08, 2016 | 60.24 | 60.24 | 59.56 | 59.75 | 591,191 | -0.92(-1.52%) |
Nov 07, 2016 | 60.34 | 60.77 | 60.14 | 60.67 | 550,162 | +1.79(+3.03%) |
Nov 04, 2016 | 58.58 | 59.61 | 57.91 | 58.89 | 497,226 | +0.17(+0.30%) |
Nov 03, 2016 | 58.74 | 59.46 | 58.51 | 58.71 | 411,601 | +0.32(+0.54%) |
Nov 02, 2016 | 59.27 | 59.48 | 58.24 | 58.40 | 633,545 | -1.39(-2.32%) |
Nov 01, 2016 | 60.54 | 60.85 | 59.10 | 59.79 | 543,657 | -0.53(-0.88%) |
Oct 31, 2016 | 60.44 | 60.98 | 60.19 | 60.32 | 2,020,840 | -0.01(-0.01%) |
Oct 28, 2016 | 60.94 | 60.94 | 59.40 | 60.33 | 893,881 | +0.00(+0.00%) |
Oct 27, 2016 | 61.06 | 61.66 | 59.52 | 60.33 | 791,862 | +0.78(+1.31%) |
Oct 26, 2016 | 59.52 | 60.52 | 58.74 | 59.55 | 912,792 | -0.83(-1.38%) |
Oct 25, 2016 | 60.32 | 60.73 | 59.70 | 60.38 | 829,212 | +0.00(+0.00%) |
Oct 24, 2016 | 60.13 | 60.48 | 59.51 | 60.38 | 599,543 | +0.94(+1.59%) |
Oct 21, 2016 | 58.20 | 59.52 | 58.20 | 59.44 | 385,862 | +0.67(+1.15%) |
Oct 20, 2016 | 59.11 | 59.87 | 58.49 | 58.76 | 471,055 | -0.53(-0.90%) |
Oct 19, 2016 | 58.31 | 59.48 | 58.06 | 59.29 | 557,776 | +1.35(+2.33%) |
Oct 18, 2016 | 57.63 | 58.05 | 56.83 | 57.94 | 486,131 | +1.10(+1.94%) |
Oct 17, 2016 | 57.13 | 57.42 | 56.57 | 56.84 | 377,532 | -0.40(-0.69%) |
Oct 14, 2016 | 57.32 | 57.69 | 56.78 | 57.24 | 406,046 | +0.85(+1.51%) |
Oct 13, 2016 | 56.79 | 56.87 | 55.45 | 56.39 | 437,614 | -1.26(-2.19%) |
Oct 12, 2016 | 57.58 | 58.10 | 57.29 | 57.65 | 320,718 | +0.10(+0.18%) |
Oct 11, 2016 | 57.99 | 58.23 | 57.02 | 57.55 | 353,376 | -0.46(-0.79%) |
Oct 10, 2016 | 58.02 | 58.52 | 57.63 | 58.01 | 341,206 | +0.69(+1.20%) |
Oct 07, 2016 | 57.64 | 57.64 | 56.51 | 57.32 | 459,472 | -0.54(-0.93%) |
Oct 06, 2016 | 58.14 | 58.15 | 57.37 | 57.86 | 419,518 | +0.03(+0.05%) |
Oct 05, 2016 | 57.30 | 58.83 | 57.30 | 57.82 | 603,051 | +0.87(+1.53%) |
Oct 04, 2016 | 57.33 | 57.89 | 56.66 | 56.95 | 495,131 | +0.06(+0.10%) |
Oct 03, 2016 | 56.82 | 57.32 | 56.40 | 56.90 | 712,214 | -0.21(-0.36%) |
Sep 30, 2016 | 55.48 | 57.40 | 55.27 | 57.10 | 866,589 | +1.83(+3.32%) |
Sep 29, 2016 | 56.09 | 56.62 | 54.77 | 55.27 | 558,364 | -0.75(-1.35%) |
Sep 28, 2016 | 55.57 | 56.12 | 54.80 | 56.02 | 645,115 | +0.94(+1.71%) |
Sep 27, 2016 | 54.02 | 55.12 | 53.86 | 55.08 | 393,981 | +0.67(+1.24%) |
Sep 26, 2016 | 55.40 | 55.40 | 54.24 | 54.40 | 427,355 | -1.45(-2.60%) |
Sep 23, 2016 | 55.77 | 56.61 | 55.05 | 55.86 | 402,740 | -0.26(-0.47%) |
Sep 22, 2016 | 56.36 | 56.38 | 55.59 | 56.12 | 506,433 | +0.61(+1.10%) |
Sep 21, 2016 | 56.02 | 56.32 | 55.11 | 55.51 | 469,937 | +0.12(+0.22%) |
Sep 20, 2016 | 55.95 | 55.95 | 55.31 | 55.39 | 474,318 | -0.25(-0.46%) |
Sep 19, 2016 | 55.56 | 56.25 | 55.17 | 55.64 | 296,697 | +0.46(+0.83%) |
Sep 16, 2016 | 54.71 | 55.49 | 54.43 | 55.18 | 1,430,939 | -0.03(-0.06%) |
Sep 15, 2016 | 54.91 | 55.55 | 54.82 | 55.21 | 471,956 | +0.35(+0.64%) |
Sep 14, 2016 | 54.94 | 55.73 | 54.74 | 54.86 | 465,789 | -0.33(-0.60%) |
Sep 13, 2016 | 55.21 | 55.50 | 54.49 | 55.20 | 451,029 | -0.74(-1.32%) |
Sep 12, 2016 | 55.87 | 56.13 | 54.84 | 55.94 | 753,305 | -0.18(-0.33%) |
Sep 09, 2016 | 57.10 | 57.68 | 56.12 | 56.12 | 775,081 | -0.93(-1.63%) |
Sep 08, 2016 | 57.22 | 57.59 | 56.62 | 57.05 | 464,256 | -0.06(-0.11%) |
Sep 07, 2016 | 56.64 | 57.41 | 56.32 | 57.11 | 633,471 | +0.17(+0.31%) |
Sep 06, 2016 | 58.55 | 58.58 | 56.50 | 56.94 | 537,812 | -1.50(-2.57%) |
Sep 02, 2016 | 57.71 | 58.44 | 58.44 | 58.44 | 525,227 | +0.95(+1.66%) |