Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.78 | 61.25 | 60.64 | 60.94 | 100,243 | -0.95(-1.54%) |
Nov 29, 2016 | 61.60 | 62.01 | 61.46 | 61.89 | 646,078 | +0.25(+0.40%) |
Nov 28, 2016 | 61.46 | 61.65 | 61.30 | 61.65 | 57,953 | +0.37(+0.60%) |
Nov 25, 2016 | 61.37 | 61.46 | 61.08 | 61.28 | 20,900 | +0.06(+0.09%) |
Nov 23, 2016 | 61.22 | 61.22 | 61.22 | 0 | -0.26(-0.43%) | |
Nov 22, 2016 | 61.74 | 61.80 | 61.42 | 61.48 | 595,172 | -0.01(-0.01%) |
Nov 21, 2016 | 61.38 | 61.64 | 61.38 | 61.49 | 822,955 | +0.11(+0.19%) |
Nov 18, 2016 | 61.60 | 61.72 | 61.09 | 61.37 | 83,456 | -0.08(-0.13%) |
Nov 17, 2016 | 61.88 | 61.88 | 61.34 | 61.46 | 123,748 | -0.84(-1.34%) |
Nov 16, 2016 | 62.04 | 62.33 | 61.97 | 62.29 | 78,477 | +0.39(+0.62%) |
Nov 15, 2016 | 61.88 | 62.26 | 61.77 | 61.91 | 427,142 | +0.25(+0.40%) |
Nov 14, 2016 | 61.56 | 62.83 | 61.36 | 61.66 | 1,170,405 | -0.25(-0.41%) |
Nov 11, 2016 | 62.28 | 62.41 | 61.63 | 61.92 | 80,377 | -0.30(-0.49%) |
Nov 10, 2016 | 62.73 | 62.96 | 62.10 | 62.22 | 222,008 | -0.75(-1.20%) |
Nov 09, 2016 | 64.25 | 64.34 | 62.81 | 62.97 | 542,973 | -2.66(-4.05%) |
Nov 08, 2016 | 66.05 | 66.12 | 65.43 | 65.63 | 28,005 | -0.21(-0.31%) |
Nov 07, 2016 | 65.91 | 66.03 | 65.77 | 65.84 | 264,821 | -0.56(-0.84%) |
Nov 04, 2016 | 66.19 | 66.43 | 66.14 | 66.39 | 350,842 | +0.46(+0.70%) |
Nov 03, 2016 | 65.94 | 66.20 | 65.82 | 65.93 | 97,164 | -0.43(-0.65%) |
Nov 02, 2016 | 66.17 | 66.51 | 66.11 | 66.37 | 315,657 | +0.34(+0.51%) |
Nov 01, 2016 | 65.63 | 66.29 | 65.54 | 66.03 | 84,657 | -0.02(-0.02%) |
Oct 31, 2016 | 65.88 | 66.10 | 65.84 | 66.05 | 62,220 | +0.34(+0.51%) |
Oct 28, 2016 | 65.65 | 65.86 | 65.65 | 65.71 | 40,742 | -0.14(-0.21%) |
Oct 27, 2016 | 65.98 | 65.98 | 65.48 | 65.85 | 60,005 | -0.64(-0.96%) |
Oct 26, 2016 | 66.59 | 66.79 | 66.45 | 66.49 | 57,373 | -0.37(-0.55%) |
Oct 25, 2016 | 66.63 | 67.11 | 66.63 | 66.86 | 143,306 | +0.11(+0.17%) |
Oct 24, 2016 | 67.11 | 67.15 | 66.53 | 66.74 | 215,083 | -0.37(-0.55%) |
Oct 21, 2016 | 67.16 | 67.20 | 66.88 | 67.11 | 35,172 | +0.15(+0.22%) |
Oct 20, 2016 | 67.19 | 67.23 | 66.84 | 66.97 | 31,916 | +0.03(+0.05%) |
Oct 19, 2016 | 66.62 | 67.01 | 66.58 | 66.93 | 130,898 | +0.09(+0.13%) |
Oct 18, 2016 | 66.36 | 66.85 | 66.32 | 66.84 | 46,151 | +0.25(+0.37%) |
Oct 17, 2016 | 66.47 | 66.75 | 66.47 | 66.60 | 90,812 | +0.32(+0.48%) |
Oct 14, 2016 | 66.52 | 66.86 | 66.21 | 66.28 | 112,231 | -0.84(-1.26%) |
Oct 13, 2016 | 67.19 | 67.37 | 67.08 | 67.12 | 397,028 | +0.24(+0.35%) |
Oct 12, 2016 | 66.70 | 66.90 | 66.52 | 66.88 | 96,719 | +0.06(+0.09%) |
Oct 11, 2016 | 66.79 | 67.09 | 66.72 | 66.83 | 36,522 | -0.11(-0.17%) |
Oct 10, 2016 | 66.83 | 67.01 | 66.69 | 66.94 | 37,032 | -0.42(-0.62%) |
Oct 07, 2016 | 67.34 | 67.53 | 66.95 | 67.36 | 162,392 | -0.34(-0.50%) |
Oct 06, 2016 | 67.33 | 67.97 | 67.15 | 67.69 | 322,337 | -0.01(-0.01%) |
Oct 05, 2016 | 67.79 | 67.81 | 67.44 | 67.70 | 38,090 | -0.20(-0.29%) |
Oct 04, 2016 | 68.54 | 68.63 | 67.87 | 67.90 | 158,049 | -0.80(-1.17%) |
Oct 03, 2016 | 69.04 | 69.10 | 68.67 | 68.70 | 63,253 | -0.28(-0.41%) |
Sep 30, 2016 | 69.38 | 69.38 | 68.58 | 68.98 | 59,158 | -0.40(-0.58%) |
Sep 29, 2016 | 68.91 | 69.58 | 68.91 | 69.38 | 55,103 | +0.02(+0.04%) |
Sep 28, 2016 | 69.34 | 69.66 | 69.20 | 69.36 | 128,571 | -0.88(-1.26%) |
Sep 27, 2016 | 69.32 | 70.24 | 69.14 | 70.24 | 60,909 | +1.31(+1.90%) |
Sep 26, 2016 | 68.73 | 69.03 | 68.73 | 68.93 | 574,206 | +0.36(+0.52%) |
Sep 23, 2016 | 68.68 | 68.79 | 68.52 | 68.57 | 99,169 | -0.44(-0.64%) |
Sep 22, 2016 | 68.54 | 69.01 | 68.44 | 69.01 | 78,202 | +0.82(+1.21%) |
Sep 21, 2016 | 67.58 | 68.19 | 67.38 | 68.19 | 88,694 | +0.59(+0.87%) |
Sep 20, 2016 | 67.78 | 67.97 | 67.56 | 67.60 | 45,653 | +0.16(+0.24%) |
Sep 19, 2016 | 67.58 | 67.68 | 67.35 | 67.44 | 460,206 | -0.20(-0.29%) |
Sep 16, 2016 | 67.50 | 67.63 | 67.35 | 67.63 | 27,371 | +0.51(+0.75%) |
Sep 15, 2016 | 67.08 | 67.31 | 66.82 | 67.13 | 294,352 | -0.25(-0.38%) |
Sep 14, 2016 | 67.27 | 67.67 | 67.25 | 67.38 | 51,438 | +0.07(+0.11%) |
Sep 13, 2016 | 68.12 | 68.24 | 66.97 | 67.31 | 137,838 | -0.71(-1.04%) |
Sep 12, 2016 | 67.89 | 68.07 | 67.82 | 68.02 | 102,324 | +0.03(+0.05%) |
Sep 09, 2016 | 68.22 | 68.22 | 67.90 | 67.99 | 804,362 | -1.09(-1.58%) |
Sep 08, 2016 | 69.51 | 69.64 | 68.77 | 69.08 | 69,564 | -0.78(-1.12%) |
Sep 07, 2016 | 70.19 | 70.21 | 69.84 | 69.86 | 64,724 | -0.01(-0.01%) |
Sep 06, 2016 | 69.43 | 70.09 | 69.33 | 69.87 | 131,906 | +0.45(+0.65%) |
Sep 02, 2016 | 69.53 | 69.42 | 69.42 | 69.42 | 218,063 | -0.52(-0.75%) |