Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 66.39 | 67.33 | 66.04 | 66.72 | 1,817,189 | +1.13(+1.72%) |
Nov 29, 2016 | 65.36 | 66.03 | 65.36 | 65.59 | 1,461,263 | +0.44(+0.68%) |
Nov 28, 2016 | 65.91 | 66.38 | 65.06 | 65.14 | 1,640,044 | -1.26(-1.90%) |
Nov 25, 2016 | 66.49 | 66.69 | 66.10 | 66.40 | 583,445 | +0.11(+0.16%) |
Nov 23, 2016 | 66.30 | 66.30 | 66.30 | 0 | +0.09(+0.13%) | |
Nov 22, 2016 | 66.39 | 66.39 | 65.64 | 66.21 | 1,278,189 | +0.02(+0.02%) |
Nov 21, 2016 | 66.05 | 66.51 | 65.48 | 66.19 | 1,422,794 | +0.32(+0.48%) |
Nov 18, 2016 | 65.99 | 66.40 | 65.74 | 65.88 | 1,608,368 | +0.00(+0.00%) |
Nov 17, 2016 | 65.56 | 66.26 | 65.42 | 65.88 | 1,821,506 | +0.37(+0.57%) |
Nov 16, 2016 | 66.27 | 66.56 | 65.11 | 65.51 | 1,973,532 | -1.56(-2.33%) |
Nov 15, 2016 | 66.48 | 67.16 | 65.21 | 67.07 | 2,858,259 | +0.12(+0.18%) |
Nov 14, 2016 | 65.17 | 67.02 | 64.84 | 66.95 | 4,478,880 | +2.38(+3.68%) |
Nov 11, 2016 | 63.15 | 64.68 | 63.10 | 64.57 | 2,803,332 | +1.10(+1.73%) |
Nov 10, 2016 | 62.64 | 64.49 | 62.60 | 63.47 | 3,846,936 | +1.11(+1.78%) |
Nov 09, 2016 | 60.60 | 62.47 | 60.08 | 62.36 | 2,956,492 | +2.56(+4.29%) |
Nov 08, 2016 | 59.71 | 60.18 | 59.14 | 59.80 | 1,429,515 | -0.02(-0.03%) |
Nov 07, 2016 | 59.46 | 59.82 | 58.94 | 59.82 | 1,903,348 | +1.55(+2.66%) |
Nov 04, 2016 | 58.67 | 58.91 | 58.15 | 58.27 | 1,179,554 | -0.24(-0.41%) |
Nov 03, 2016 | 58.48 | 59.14 | 58.29 | 58.51 | 1,311,748 | +0.29(+0.50%) |
Nov 02, 2016 | 58.56 | 58.60 | 57.89 | 58.22 | 1,312,071 | -0.57(-0.96%) |
Nov 01, 2016 | 58.91 | 58.95 | 58.29 | 58.78 | 1,871,983 | +0.24(+0.41%) |
Oct 31, 2016 | 58.78 | 58.94 | 58.50 | 58.54 | 1,448,556 | +0.02(+0.03%) |
Oct 28, 2016 | 58.77 | 58.84 | 58.01 | 58.52 | 1,725,198 | +0.00(+0.00%) |
Oct 27, 2016 | 58.16 | 58.82 | 57.65 | 58.52 | 2,370,007 | +0.76(+1.32%) |
Oct 26, 2016 | 56.68 | 57.87 | 56.52 | 57.76 | 1,147,589 | +0.92(+1.62%) |
Oct 25, 2016 | 57.37 | 57.62 | 56.80 | 56.84 | 1,391,241 | -0.53(-0.93%) |
Oct 24, 2016 | 57.76 | 57.92 | 57.34 | 57.38 | 1,095,538 | +0.00(+0.00%) |
Oct 21, 2016 | 56.80 | 57.41 | 56.58 | 57.38 | 2,044,052 | +0.00(+0.00%) |
Oct 20, 2016 | 57.51 | 58.18 | 57.30 | 57.38 | 1,292,327 | -0.12(-0.21%) |
Oct 19, 2016 | 56.53 | 57.87 | 56.15 | 57.50 | 2,099,349 | +0.15(+0.25%) |
Oct 18, 2016 | 57.55 | 57.68 | 57.26 | 57.35 | 1,007,846 | +0.55(+0.97%) |
Oct 17, 2016 | 57.23 | 57.90 | 56.59 | 56.80 | 1,157,872 | -0.26(-0.45%) |
Oct 14, 2016 | 57.04 | 57.63 | 56.83 | 57.06 | 1,177,422 | +0.63(+1.12%) |
Oct 13, 2016 | 56.87 | 56.87 | 55.60 | 56.43 | 1,230,108 | -1.05(-1.83%) |
Oct 12, 2016 | 57.52 | 57.96 | 57.21 | 57.48 | 791,123 | +0.03(+0.06%) |
Oct 11, 2016 | 58.10 | 58.23 | 57.07 | 57.45 | 1,098,124 | -0.81(-1.39%) |
Oct 10, 2016 | 58.48 | 58.80 | 58.20 | 58.26 | 796,534 | +0.10(+0.17%) |
Oct 07, 2016 | 58.23 | 58.27 | 57.64 | 58.16 | 1,445,650 | -0.07(-0.12%) |
Oct 06, 2016 | 58.03 | 58.27 | 57.64 | 58.23 | 1,469,870 | +0.11(+0.19%) |
Oct 05, 2016 | 56.79 | 58.27 | 56.62 | 58.12 | 2,086,399 | +1.67(+2.96%) |
Oct 04, 2016 | 54.73 | 56.58 | 54.63 | 56.45 | 2,456,462 | +1.36(+2.47%) |
Oct 03, 2016 | 54.75 | 55.33 | 54.68 | 55.09 | 1,162,075 | +0.13(+0.24%) |
Sep 30, 2016 | 54.29 | 55.19 | 54.02 | 54.96 | 2,015,431 | +1.04(+1.93%) |
Sep 29, 2016 | 54.81 | 55.19 | 53.67 | 53.92 | 1,280,946 | -0.72(-1.32%) |
Sep 28, 2016 | 54.88 | 54.88 | 54.20 | 54.64 | 1,444,497 | +0.03(+0.06%) |
Sep 27, 2016 | 54.32 | 54.70 | 53.84 | 54.60 | 1,242,183 | +0.07(+0.13%) |
Sep 26, 2016 | 55.56 | 55.56 | 54.51 | 54.53 | 1,332,460 | -1.50(-2.67%) |
Sep 23, 2016 | 56.09 | 56.21 | 55.73 | 56.03 | 1,229,232 | -0.07(-0.13%) |
Sep 22, 2016 | 56.39 | 56.44 | 55.76 | 56.10 | 984,234 | +0.19(+0.35%) |
Sep 21, 2016 | 55.65 | 56.10 | 55.47 | 55.90 | 837,568 | +0.43(+0.77%) |
Sep 20, 2016 | 55.71 | 56.06 | 55.42 | 55.48 | 652,768 | +0.10(+0.18%) |
Sep 19, 2016 | 55.50 | 56.15 | 55.19 | 55.38 | 1,078,670 | +0.12(+0.22%) |
Sep 16, 2016 | 55.54 | 55.60 | 55.06 | 55.26 | 1,574,796 | -0.82(-1.47%) |
Sep 15, 2016 | 55.36 | 56.19 | 55.21 | 56.08 | 794,015 | +0.74(+1.34%) |
Sep 14, 2016 | 55.44 | 55.69 | 55.02 | 55.34 | 1,432,400 | -0.26(-0.47%) |
Sep 13, 2016 | 55.70 | 56.25 | 55.17 | 55.60 | 1,033,831 | -0.76(-1.35%) |
Sep 12, 2016 | 55.66 | 56.54 | 55.23 | 56.36 | 1,498,824 | +0.62(+1.12%) |
Sep 09, 2016 | 56.41 | 56.77 | 55.73 | 55.73 | 1,421,639 | -0.71(-1.26%) |
Sep 08, 2016 | 56.43 | 56.67 | 56.19 | 56.45 | 1,272,530 | +0.11(+0.20%) |
Sep 07, 2016 | 56.27 | 56.75 | 56.12 | 56.33 | 902,239 | -0.14(-0.24%) |
Sep 06, 2016 | 57.21 | 57.22 | 56.21 | 56.47 | 1,072,274 | -0.64(-1.12%) |
Sep 02, 2016 | 57.02 | 57.11 | 57.11 | 57.11 | 965,809 | +0.19(+0.34%) |