Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.74 | 62.15 | 60.18 | 60.86 | 1,345,940 | -1.63(-2.61%) |
Nov 29, 2016 | 61.69 | 62.58 | 61.46 | 62.49 | 1,190,851 | +0.57(+0.92%) |
Nov 28, 2016 | 62.87 | 63.00 | 61.88 | 61.92 | 728,820 | -1.16(-1.83%) |
Nov 25, 2016 | 62.99 | 63.31 | 62.74 | 63.08 | 344,027 | +0.07(+0.10%) |
Nov 23, 2016 | 63.01 | 63.01 | 63.01 | 0 | -0.17(-0.27%) | |
Nov 22, 2016 | 62.90 | 63.30 | 62.67 | 63.18 | 657,764 | +0.45(+0.71%) |
Nov 21, 2016 | 62.62 | 63.40 | 62.59 | 62.73 | 544,676 | +0.15(+0.24%) |
Nov 18, 2016 | 62.78 | 63.06 | 62.44 | 62.58 | 971,482 | -0.26(-0.42%) |
Nov 17, 2016 | 63.04 | 63.77 | 62.83 | 62.85 | 606,408 | -0.19(-0.30%) |
Nov 16, 2016 | 63.26 | 63.68 | 62.89 | 63.03 | 381,953 | -0.71(-1.11%) |
Nov 15, 2016 | 64.27 | 65.34 | 63.26 | 63.74 | 667,001 | -0.53(-0.83%) |
Nov 14, 2016 | 64.53 | 64.98 | 63.81 | 64.27 | 670,257 | -0.15(-0.23%) |
Nov 11, 2016 | 64.91 | 65.34 | 64.38 | 64.42 | 607,756 | -0.60(-0.93%) |
Nov 10, 2016 | 64.48 | 66.24 | 64.48 | 65.03 | 856,023 | +0.79(+1.23%) |
Nov 09, 2016 | 62.89 | 64.91 | 62.63 | 64.23 | 663,002 | +0.83(+1.31%) |
Nov 08, 2016 | 62.82 | 63.78 | 62.52 | 63.41 | 573,416 | +0.41(+0.65%) |
Nov 07, 2016 | 63.82 | 64.20 | 62.70 | 63.00 | 775,520 | +0.01(+0.01%) |
Nov 04, 2016 | 62.81 | 63.86 | 62.57 | 62.99 | 672,541 | +0.09(+0.15%) |
Nov 03, 2016 | 63.72 | 64.30 | 62.81 | 62.90 | 709,755 | -0.80(-1.26%) |
Nov 02, 2016 | 63.20 | 64.09 | 63.15 | 63.70 | 937,920 | +0.43(+0.68%) |
Nov 01, 2016 | 62.37 | 63.45 | 62.02 | 63.27 | 1,375,108 | +0.98(+1.57%) |
Oct 31, 2016 | 62.78 | 63.22 | 62.27 | 62.29 | 805,883 | -0.36(-0.58%) |
Oct 28, 2016 | 62.79 | 64.20 | 62.37 | 62.65 | 1,114,254 | -0.29(-0.46%) |
Oct 27, 2016 | 61.40 | 62.99 | 60.37 | 62.94 | 1,522,496 | +1.53(+2.48%) |
Oct 26, 2016 | 66.14 | 69.19 | 60.94 | 61.42 | 1,558,959 | -2.39(-3.75%) |
Oct 25, 2016 | 64.90 | 65.09 | 63.40 | 63.81 | 617,242 | -1.27(-1.94%) |
Oct 24, 2016 | 65.45 | 65.58 | 64.85 | 65.07 | 543,427 | -0.13(-0.20%) |
Oct 21, 2016 | 64.46 | 65.36 | 63.89 | 65.20 | 320,936 | +0.33(+0.52%) |
Oct 20, 2016 | 65.10 | 65.57 | 64.85 | 64.87 | 289,872 | -0.35(-0.54%) |
Oct 19, 2016 | 65.04 | 65.30 | 64.51 | 65.22 | 445,537 | +0.47(+0.73%) |
Oct 18, 2016 | 64.92 | 65.14 | 64.39 | 64.75 | 535,958 | +1.00(+1.56%) |
Oct 17, 2016 | 63.98 | 64.13 | 63.46 | 63.75 | 525,958 | -0.45(-0.70%) |
Oct 14, 2016 | 64.96 | 65.26 | 64.17 | 64.20 | 499,957 | -0.51(-0.79%) |
Oct 13, 2016 | 65.24 | 65.24 | 64.47 | 64.71 | 792,320 | -1.12(-1.70%) |
Oct 12, 2016 | 65.22 | 66.02 | 64.99 | 65.83 | 390,879 | +0.56(+0.86%) |
Oct 11, 2016 | 66.50 | 66.64 | 64.86 | 65.27 | 386,938 | -1.46(-2.19%) |
Oct 10, 2016 | 66.92 | 67.52 | 66.35 | 66.73 | 262,751 | +0.21(+0.32%) |
Oct 07, 2016 | 68.23 | 68.23 | 65.63 | 66.51 | 924,208 | -1.45(-2.14%) |
Oct 06, 2016 | 67.49 | 68.43 | 67.46 | 67.97 | 512,394 | +0.30(+0.44%) |
Oct 05, 2016 | 67.04 | 67.81 | 66.45 | 67.67 | 543,286 | +0.72(+1.07%) |
Oct 04, 2016 | 67.82 | 68.18 | 66.88 | 66.95 | 441,774 | -0.77(-1.14%) |
Oct 03, 2016 | 68.45 | 68.45 | 67.61 | 67.72 | 285,683 | -0.93(-1.36%) |
Sep 30, 2016 | 68.63 | 69.04 | 68.25 | 68.65 | 306,132 | +0.46(+0.67%) |
Sep 29, 2016 | 69.15 | 69.85 | 68.10 | 68.20 | 527,868 | -0.96(-1.39%) |
Sep 28, 2016 | 68.45 | 69.31 | 68.04 | 69.16 | 496,002 | +0.98(+1.43%) |
Sep 27, 2016 | 67.98 | 68.27 | 67.30 | 68.18 | 361,124 | +0.23(+0.34%) |
Sep 26, 2016 | 67.81 | 68.10 | 67.32 | 67.95 | 578,612 | +0.18(+0.26%) |
Sep 23, 2016 | 67.74 | 67.93 | 67.22 | 67.77 | 551,107 | -0.26(-0.38%) |
Sep 22, 2016 | 67.32 | 68.28 | 67.27 | 68.03 | 793,890 | +0.91(+1.36%) |
Sep 21, 2016 | 67.35 | 67.76 | 66.49 | 67.12 | 549,294 | +0.13(+0.19%) |
Sep 20, 2016 | 67.84 | 67.96 | 66.82 | 66.99 | 503,239 | -0.50(-0.74%) |
Sep 19, 2016 | 67.96 | 68.08 | 67.35 | 67.49 | 285,656 | +0.06(+0.08%) |
Sep 16, 2016 | 67.60 | 67.98 | 67.14 | 67.44 | 437,269 | -0.71(-1.04%) |
Sep 15, 2016 | 66.96 | 68.37 | 66.96 | 68.14 | 764,198 | +0.59(+0.87%) |
Sep 14, 2016 | 68.85 | 68.98 | 67.38 | 67.56 | 833,400 | -1.55(-2.25%) |
Sep 13, 2016 | 69.35 | 69.82 | 68.20 | 69.11 | 600,949 | -1.07(-1.52%) |
Sep 12, 2016 | 69.37 | 70.56 | 69.32 | 70.18 | 549,497 | +0.30(+0.43%) |
Sep 09, 2016 | 72.11 | 72.11 | 69.74 | 69.88 | 559,020 | -2.75(-3.79%) |
Sep 08, 2016 | 73.17 | 73.60 | 72.48 | 72.64 | 337,490 | -0.60(-0.83%) |
Sep 07, 2016 | 72.96 | 73.48 | 72.40 | 73.24 | 407,187 | +0.02(+0.03%) |
Sep 06, 2016 | 73.31 | 74.11 | 72.55 | 73.22 | 399,638 | -0.17(-0.23%) |
Sep 02, 2016 | 72.73 | 73.39 | 73.39 | 73.39 | 265,084 | +0.75(+1.04%) |