Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.97 | 68.13 | 66.97 | 66.99 | 2,553,480 | -1.08(-1.58%) |
Nov 29, 2016 | 67.91 | 68.31 | 67.80 | 68.07 | 1,301,447 | +0.11(+0.16%) |
Nov 28, 2016 | 67.94 | 68.37 | 67.76 | 67.96 | 1,572,551 | -0.21(-0.31%) |
Nov 25, 2016 | 67.83 | 68.41 | 67.66 | 68.17 | 514,160 | +0.55(+0.82%) |
Nov 23, 2016 | 67.61 | 67.61 | 67.61 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 66.60 | 67.97 | 66.60 | 67.60 | 2,445,163 | +1.07(+1.61%) |
Nov 21, 2016 | 65.64 | 66.55 | 65.48 | 66.52 | 1,822,984 | +1.15(+1.76%) |
Nov 18, 2016 | 66.88 | 67.19 | 65.34 | 65.38 | 2,848,915 | -1.87(-2.78%) |
Nov 17, 2016 | 65.40 | 67.46 | 65.26 | 67.25 | 3,174,605 | +1.82(+2.78%) |
Nov 16, 2016 | 64.54 | 65.53 | 64.54 | 65.43 | 2,366,474 | +0.76(+1.18%) |
Nov 15, 2016 | 64.23 | 64.83 | 63.95 | 64.67 | 2,158,142 | +0.56(+0.88%) |
Nov 14, 2016 | 62.93 | 64.29 | 62.93 | 64.10 | 3,060,326 | +1.44(+2.30%) |
Nov 11, 2016 | 61.82 | 62.80 | 61.72 | 62.66 | 1,843,436 | +0.74(+1.19%) |
Nov 10, 2016 | 62.16 | 62.49 | 61.49 | 61.92 | 2,347,932 | -0.34(-0.54%) |
Nov 09, 2016 | 62.06 | 62.67 | 61.38 | 62.26 | 2,794,405 | -0.42(-0.68%) |
Nov 08, 2016 | 62.00 | 62.91 | 62.00 | 62.69 | 1,602,784 | +0.59(+0.96%) |
Nov 07, 2016 | 62.05 | 62.46 | 61.89 | 62.09 | 1,735,958 | +0.82(+1.35%) |
Nov 04, 2016 | 61.05 | 61.65 | 60.64 | 61.27 | 2,197,621 | +0.22(+0.37%) |
Nov 03, 2016 | 61.06 | 61.43 | 60.80 | 61.05 | 1,826,792 | +0.18(+0.29%) |
Nov 02, 2016 | 61.08 | 61.69 | 60.61 | 60.87 | 2,047,435 | -0.16(-0.27%) |
Nov 01, 2016 | 61.64 | 61.72 | 60.69 | 61.03 | 1,675,690 | -0.47(-0.76%) |
Oct 31, 2016 | 61.67 | 61.72 | 61.17 | 61.50 | 1,718,627 | +0.13(+0.21%) |
Oct 28, 2016 | 61.05 | 61.85 | 61.05 | 61.37 | 1,517,181 | +0.41(+0.67%) |
Oct 27, 2016 | 61.49 | 61.52 | 60.74 | 60.96 | 2,098,395 | -0.37(-0.60%) |
Oct 26, 2016 | 61.30 | 61.92 | 61.25 | 61.33 | 1,584,075 | -0.37(-0.60%) |
Oct 25, 2016 | 61.93 | 62.07 | 61.67 | 61.70 | 1,963,831 | -0.29(-0.46%) |
Oct 24, 2016 | 61.65 | 62.38 | 61.44 | 61.99 | 2,048,491 | +0.54(+0.88%) |
Oct 21, 2016 | 61.05 | 61.55 | 60.70 | 61.45 | 2,790,458 | +0.09(+0.15%) |
Oct 20, 2016 | 61.79 | 61.80 | 60.87 | 61.35 | 3,680,558 | -0.55(-0.88%) |
Oct 19, 2016 | 62.12 | 62.30 | 61.57 | 61.90 | 5,349,819 | -0.41(-0.66%) |
Oct 18, 2016 | 62.02 | 63.01 | 61.64 | 62.31 | 4,966,393 | -1.51(-2.37%) |
Oct 17, 2016 | 63.74 | 64.47 | 63.70 | 63.82 | 3,503,568 | -0.03(-0.05%) |
Oct 14, 2016 | 63.68 | 64.27 | 63.66 | 63.85 | 2,178,608 | +0.62(+0.97%) |
Oct 13, 2016 | 63.37 | 63.64 | 62.73 | 63.23 | 2,728,696 | -0.47(-0.74%) |
Oct 12, 2016 | 63.27 | 63.98 | 63.09 | 63.70 | 1,703,050 | +0.57(+0.90%) |
Oct 11, 2016 | 63.67 | 63.72 | 62.98 | 63.13 | 2,141,326 | -0.55(-0.87%) |
Oct 10, 2016 | 63.55 | 64.06 | 63.55 | 63.69 | 1,218,241 | +0.32(+0.51%) |
Oct 07, 2016 | 63.95 | 64.20 | 63.13 | 63.37 | 2,385,427 | -0.63(-0.99%) |
Oct 06, 2016 | 63.84 | 64.30 | 63.38 | 64.00 | 1,962,511 | +0.08(+0.13%) |
Oct 05, 2016 | 64.54 | 64.66 | 63.86 | 63.91 | 1,625,047 | -0.29(-0.44%) |
Oct 04, 2016 | 65.14 | 65.38 | 64.11 | 64.20 | 1,619,723 | -0.86(-1.33%) |
Oct 03, 2016 | 65.08 | 65.46 | 64.90 | 65.06 | 1,218,416 | -0.43(-0.66%) |
Sep 30, 2016 | 65.10 | 65.80 | 64.91 | 65.49 | 1,754,635 | +0.73(+1.13%) |
Sep 29, 2016 | 65.58 | 65.81 | 64.64 | 64.76 | 1,071,933 | -0.95(-1.44%) |
Sep 28, 2016 | 65.51 | 65.78 | 65.17 | 65.71 | 1,009,344 | +0.25(+0.38%) |
Sep 27, 2016 | 64.64 | 65.50 | 64.45 | 65.46 | 1,349,830 | +0.84(+1.30%) |
Sep 26, 2016 | 64.51 | 64.71 | 64.23 | 64.62 | 1,208,334 | -0.28(-0.43%) |
Sep 23, 2016 | 65.41 | 65.51 | 64.90 | 64.90 | 1,308,704 | -0.87(-1.32%) |
Sep 22, 2016 | 65.67 | 65.92 | 65.40 | 65.77 | 960,897 | +0.35(+0.54%) |
Sep 21, 2016 | 64.88 | 65.51 | 64.65 | 65.41 | 1,227,344 | +0.65(+1.01%) |
Sep 20, 2016 | 64.69 | 65.04 | 64.46 | 64.76 | 1,557,656 | +0.45(+0.71%) |
Sep 19, 2016 | 64.56 | 64.94 | 64.23 | 64.31 | 1,426,115 | +0.04(+0.06%) |
Sep 16, 2016 | 64.48 | 64.56 | 63.99 | 64.27 | 1,480,149 | -0.50(-0.77%) |
Sep 15, 2016 | 63.91 | 65.03 | 63.69 | 64.76 | 1,303,718 | +0.80(+1.26%) |
Sep 14, 2016 | 64.22 | 64.49 | 63.72 | 63.96 | 913,759 | -0.15(-0.23%) |
Sep 13, 2016 | 64.75 | 64.80 | 63.92 | 64.11 | 1,783,504 | -1.19(-1.82%) |
Sep 12, 2016 | 63.76 | 65.43 | 63.64 | 65.29 | 1,867,223 | +1.19(+1.85%) |
Sep 09, 2016 | 65.32 | 65.42 | 64.10 | 64.11 | 1,922,148 | -1.77(-2.68%) |
Sep 08, 2016 | 66.45 | 66.51 | 65.84 | 65.87 | 1,377,748 | -0.83(-1.25%) |
Sep 07, 2016 | 65.92 | 66.98 | 65.92 | 66.71 | 1,331,494 | +0.60(+0.90%) |
Sep 06, 2016 | 66.28 | 66.36 | 65.73 | 66.11 | 1,339,604 | -0.25(-0.38%) |
Sep 02, 2016 | 66.36 | 66.36 | 66.36 | 66.36 | 846,826 | +0.34(+0.52%) |