Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.81 | 65.14 | 64.56 | 64.85 | 827,957 | -0.69(-1.06%) |
Nov 29, 2016 | 65.30 | 65.68 | 65.21 | 65.54 | 127,677 | +0.22(+0.33%) |
Nov 28, 2016 | 65.06 | 65.35 | 65.06 | 65.32 | 112,758 | +0.36(+0.55%) |
Nov 25, 2016 | 65.19 | 65.19 | 64.84 | 64.97 | 68,922 | +0.17(+0.26%) |
Nov 23, 2016 | 64.80 | 64.80 | 64.80 | 0 | -0.23(-0.36%) | |
Nov 22, 2016 | 65.22 | 65.29 | 64.95 | 65.03 | 214,858 | +0.03(+0.04%) |
Nov 21, 2016 | 64.97 | 65.20 | 64.89 | 65.00 | 148,864 | +0.17(+0.27%) |
Nov 18, 2016 | 65.21 | 65.42 | 64.70 | 64.83 | 289,846 | -0.36(-0.55%) |
Nov 17, 2016 | 65.51 | 65.62 | 65.16 | 65.19 | 720,843 | -0.74(-1.12%) |
Nov 16, 2016 | 65.65 | 66.00 | 65.65 | 65.92 | 171,046 | +0.32(+0.49%) |
Nov 15, 2016 | 65.56 | 65.85 | 65.45 | 65.60 | 362,943 | +0.54(+0.83%) |
Nov 14, 2016 | 65.71 | 65.71 | 64.84 | 65.06 | 872,814 | -0.51(-0.78%) |
Nov 11, 2016 | 65.97 | 66.06 | 65.46 | 65.57 | 218,106 | -0.35(-0.53%) |
Nov 10, 2016 | 66.43 | 66.72 | 65.88 | 65.92 | 576,270 | -0.85(-1.28%) |
Nov 09, 2016 | 67.80 | 67.92 | 66.58 | 66.77 | 366,738 | -2.18(-3.16%) |
Nov 08, 2016 | 69.22 | 69.32 | 68.67 | 68.95 | 500,967 | -0.14(-0.20%) |
Nov 07, 2016 | 69.09 | 69.21 | 68.99 | 69.09 | 166,714 | -0.26(-0.37%) |
Nov 04, 2016 | 69.17 | 69.41 | 69.08 | 69.35 | 225,635 | +0.46(+0.67%) |
Nov 03, 2016 | 68.97 | 69.14 | 68.81 | 68.89 | 114,552 | -0.35(-0.51%) |
Nov 02, 2016 | 69.21 | 69.46 | 69.03 | 69.24 | 163,376 | +0.30(+0.43%) |
Nov 01, 2016 | 68.99 | 69.24 | 68.61 | 68.94 | 204,229 | -0.27(-0.40%) |
Oct 31, 2016 | 69.13 | 69.23 | 68.96 | 69.21 | 106,286 | +0.36(+0.52%) |
Oct 28, 2016 | 68.87 | 69.02 | 68.82 | 68.86 | 403,525 | -0.22(-0.32%) |
Oct 27, 2016 | 69.39 | 69.39 | 68.86 | 69.08 | 264,080 | -0.70(-1.01%) |
Oct 26, 2016 | 69.84 | 69.98 | 69.68 | 69.78 | 199,175 | -0.34(-0.49%) |
Oct 25, 2016 | 69.91 | 70.40 | 69.91 | 70.12 | 116,730 | -0.01(-0.01%) |
Oct 24, 2016 | 70.45 | 70.45 | 69.89 | 70.13 | 217,464 | -0.28(-0.40%) |
Oct 21, 2016 | 70.38 | 70.59 | 70.24 | 70.41 | 121,473 | +0.12(+0.17%) |
Oct 20, 2016 | 70.56 | 70.56 | 70.26 | 70.30 | 201,136 | +0.11(+0.16%) |
Oct 19, 2016 | 70.01 | 70.34 | 69.96 | 70.19 | 147,903 | +0.04(+0.05%) |
Oct 18, 2016 | 69.75 | 70.19 | 69.75 | 70.15 | 748,868 | +0.22(+0.31%) |
Oct 17, 2016 | 69.80 | 69.98 | 69.59 | 69.93 | 215,238 | +0.45(+0.65%) |
Oct 14, 2016 | 69.84 | 70.10 | 69.48 | 69.48 | 307,087 | -0.73(-1.03%) |
Oct 13, 2016 | 70.28 | 70.43 | 70.08 | 70.21 | 217,106 | +0.36(+0.51%) |
Oct 12, 2016 | 69.84 | 69.98 | 69.69 | 69.85 | 186,499 | -0.01(-0.02%) |
Oct 11, 2016 | 70.06 | 70.10 | 69.74 | 69.87 | 147,604 | -0.30(-0.42%) |
Oct 10, 2016 | 70.05 | 70.18 | 69.74 | 70.16 | 170,121 | -0.09(-0.13%) |
Oct 07, 2016 | 70.34 | 70.40 | 69.91 | 70.26 | 155,505 | +0.07(+0.09%) |
Oct 06, 2016 | 70.25 | 70.43 | 70.12 | 70.19 | 118,678 | -0.25(-0.35%) |
Oct 05, 2016 | 70.65 | 70.65 | 70.18 | 70.44 | 297,920 | -0.21(-0.30%) |
Oct 04, 2016 | 71.13 | 71.28 | 70.60 | 70.65 | 226,701 | -0.54(-0.77%) |
Oct 03, 2016 | 71.46 | 71.55 | 71.17 | 71.20 | 286,179 | -0.21(-0.29%) |
Sep 30, 2016 | 71.67 | 71.76 | 71.11 | 71.40 | 1,046,065 | -0.36(-0.50%) |
Sep 29, 2016 | 71.37 | 71.83 | 71.33 | 71.77 | 186,134 | +0.20(+0.28%) |
Sep 28, 2016 | 71.74 | 71.90 | 71.53 | 71.56 | 1,809,534 | -0.11(-0.15%) |
Sep 27, 2016 | 71.70 | 71.80 | 71.49 | 71.67 | 387,613 | +0.33(+0.46%) |
Sep 26, 2016 | 71.21 | 71.45 | 71.17 | 71.35 | 273,754 | +0.22(+0.31%) |
Sep 23, 2016 | 71.31 | 71.34 | 71.11 | 71.13 | 430,203 | -0.14(-0.20%) |
Sep 22, 2016 | 71.16 | 71.40 | 71.08 | 71.27 | 1,472,138 | +0.48(+0.68%) |
Sep 21, 2016 | 70.16 | 70.81 | 70.05 | 70.80 | 571,631 | +0.63(+0.90%) |
Sep 20, 2016 | 70.25 | 70.46 | 70.10 | 70.17 | 101,642 | +0.25(+0.35%) |
Sep 19, 2016 | 69.95 | 70.10 | 69.84 | 69.92 | 100,511 | +0.10(+0.15%) |
Sep 16, 2016 | 69.93 | 70.14 | 69.67 | 69.82 | 118,671 | +0.22(+0.32%) |
Sep 15, 2016 | 69.56 | 69.81 | 69.40 | 69.59 | 238,611 | -0.21(-0.30%) |
Sep 14, 2016 | 69.74 | 70.08 | 69.61 | 69.80 | 208,842 | +0.04(+0.06%) |
Sep 13, 2016 | 70.35 | 70.43 | 69.40 | 69.76 | 264,219 | -0.52(-0.74%) |
Sep 12, 2016 | 70.19 | 70.43 | 70.03 | 70.28 | 201,028 | +0.00(+0.00%) |
Sep 09, 2016 | 70.74 | 70.85 | 70.16 | 70.28 | 537,683 | -1.04(-1.46%) |
Sep 08, 2016 | 71.89 | 71.98 | 71.16 | 71.32 | 398,088 | -0.79(-1.09%) |
Sep 07, 2016 | 72.54 | 72.54 | 72.06 | 72.11 | 293,896 | +0.04(+0.05%) |
Sep 06, 2016 | 71.69 | 72.27 | 71.64 | 72.08 | 197,764 | +0.33(+0.46%) |
Sep 02, 2016 | 71.85 | 71.74 | 71.74 | 71.74 | 487,588 | -0.30(-0.42%) |