Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 66.37 | 67.30 | 66.02 | 66.69 | 1,817,875 | +1.13(+1.72%) |
Nov 29, 2016 | 65.34 | 66.00 | 65.34 | 65.56 | 1,461,815 | +0.44(+0.68%) |
Nov 28, 2016 | 65.89 | 66.36 | 65.04 | 65.12 | 1,640,664 | -1.26(-1.90%) |
Nov 25, 2016 | 66.46 | 66.66 | 66.07 | 66.38 | 583,666 | +0.11(+0.16%) |
Nov 23, 2016 | 66.27 | 66.27 | 66.27 | 0 | +0.09(+0.13%) | |
Nov 22, 2016 | 66.36 | 66.36 | 65.61 | 66.19 | 1,278,672 | +0.02(+0.02%) |
Nov 21, 2016 | 66.02 | 66.48 | 65.46 | 66.17 | 1,423,331 | +0.32(+0.48%) |
Nov 18, 2016 | 65.97 | 66.38 | 65.72 | 65.85 | 1,608,976 | +0.00(+0.00%) |
Nov 17, 2016 | 65.53 | 66.23 | 65.39 | 65.85 | 1,822,194 | +0.37(+0.57%) |
Nov 16, 2016 | 66.24 | 66.53 | 65.09 | 65.48 | 1,974,278 | -1.56(-2.33%) |
Nov 15, 2016 | 66.45 | 67.14 | 65.18 | 67.04 | 2,859,340 | +0.12(+0.18%) |
Nov 14, 2016 | 65.14 | 66.99 | 64.81 | 66.92 | 4,480,573 | +2.38(+3.68%) |
Nov 11, 2016 | 63.12 | 64.65 | 63.08 | 64.55 | 2,804,391 | +1.10(+1.73%) |
Nov 10, 2016 | 62.61 | 64.46 | 62.57 | 63.45 | 3,848,390 | +1.11(+1.78%) |
Nov 09, 2016 | 60.58 | 62.44 | 60.05 | 62.34 | 2,957,609 | +2.56(+4.29%) |
Nov 08, 2016 | 59.69 | 60.16 | 59.12 | 59.78 | 1,430,055 | -0.02(-0.03%) |
Nov 07, 2016 | 59.44 | 59.79 | 58.91 | 59.79 | 1,904,067 | +1.55(+2.66%) |
Nov 04, 2016 | 58.65 | 58.89 | 58.13 | 58.24 | 1,179,999 | -0.24(-0.41%) |
Nov 03, 2016 | 58.46 | 59.11 | 58.27 | 58.49 | 1,312,244 | +0.29(+0.50%) |
Nov 02, 2016 | 58.53 | 58.58 | 57.87 | 58.19 | 1,312,567 | -0.57(-0.96%) |
Nov 01, 2016 | 58.89 | 58.93 | 58.27 | 58.76 | 1,872,691 | +0.24(+0.41%) |
Oct 31, 2016 | 58.76 | 58.91 | 58.48 | 58.52 | 1,449,104 | +0.02(+0.03%) |
Oct 28, 2016 | 58.75 | 58.82 | 57.99 | 58.50 | 1,725,850 | +0.00(+0.00%) |
Oct 27, 2016 | 58.14 | 58.80 | 57.63 | 58.50 | 2,370,902 | +0.76(+1.32%) |
Oct 26, 2016 | 56.66 | 57.85 | 56.50 | 57.74 | 1,148,023 | +0.92(+1.62%) |
Oct 25, 2016 | 57.35 | 57.60 | 56.78 | 56.82 | 1,391,767 | -0.53(-0.93%) |
Oct 24, 2016 | 57.74 | 57.90 | 57.32 | 57.35 | 1,095,952 | +0.00(+0.00%) |
Oct 21, 2016 | 56.78 | 57.39 | 56.56 | 57.35 | 2,044,825 | +0.00(+0.00%) |
Oct 20, 2016 | 57.48 | 58.16 | 57.28 | 57.35 | 1,292,815 | -0.12(-0.21%) |
Oct 19, 2016 | 56.51 | 57.85 | 56.13 | 57.48 | 2,100,142 | +0.15(+0.25%) |
Oct 18, 2016 | 57.53 | 57.66 | 57.24 | 57.33 | 1,008,227 | +0.55(+0.97%) |
Oct 17, 2016 | 57.21 | 57.88 | 56.57 | 56.78 | 1,158,310 | -0.26(-0.45%) |
Oct 14, 2016 | 57.02 | 57.61 | 56.81 | 57.04 | 1,177,867 | +0.63(+1.12%) |
Oct 13, 2016 | 56.85 | 56.85 | 55.58 | 56.41 | 1,230,573 | -1.05(-1.83%) |
Oct 12, 2016 | 57.50 | 57.94 | 57.19 | 57.46 | 791,422 | +0.03(+0.06%) |
Oct 11, 2016 | 58.08 | 58.21 | 57.05 | 57.43 | 1,098,539 | -0.81(-1.39%) |
Oct 10, 2016 | 58.46 | 58.78 | 58.18 | 58.23 | 796,835 | +0.10(+0.17%) |
Oct 07, 2016 | 58.21 | 58.25 | 57.62 | 58.14 | 1,446,197 | -0.07(-0.12%) |
Oct 06, 2016 | 58.01 | 58.24 | 57.62 | 58.21 | 1,470,426 | +0.11(+0.19%) |
Oct 05, 2016 | 56.76 | 58.25 | 56.60 | 58.10 | 2,087,187 | +1.67(+2.96%) |
Oct 04, 2016 | 54.71 | 56.55 | 54.61 | 56.42 | 2,457,390 | +1.36(+2.47%) |
Oct 03, 2016 | 54.73 | 55.31 | 54.66 | 55.07 | 1,162,514 | +0.13(+0.24%) |
Sep 30, 2016 | 54.27 | 55.17 | 54.00 | 54.94 | 2,016,193 | +1.04(+1.93%) |
Sep 29, 2016 | 54.78 | 55.16 | 53.65 | 53.90 | 1,281,430 | -0.72(-1.32%) |
Sep 28, 2016 | 54.86 | 54.86 | 54.18 | 54.61 | 1,445,043 | +0.03(+0.06%) |
Sep 27, 2016 | 54.30 | 54.68 | 53.81 | 54.58 | 1,242,653 | +0.07(+0.13%) |
Sep 26, 2016 | 55.54 | 55.54 | 54.49 | 54.51 | 1,332,964 | -1.49(-2.67%) |
Sep 23, 2016 | 56.07 | 56.19 | 55.71 | 56.00 | 1,229,697 | -0.07(-0.13%) |
Sep 22, 2016 | 56.37 | 56.42 | 55.74 | 56.08 | 984,606 | +0.19(+0.35%) |
Sep 21, 2016 | 55.63 | 56.08 | 55.45 | 55.88 | 837,884 | +0.43(+0.77%) |
Sep 20, 2016 | 55.69 | 56.04 | 55.40 | 55.46 | 653,014 | +0.10(+0.18%) |
Sep 19, 2016 | 55.48 | 56.13 | 55.16 | 55.36 | 1,079,078 | +0.12(+0.22%) |
Sep 16, 2016 | 55.52 | 55.58 | 55.04 | 55.24 | 1,575,391 | -0.82(-1.47%) |
Sep 15, 2016 | 55.34 | 56.17 | 55.19 | 56.06 | 794,316 | +0.74(+1.34%) |
Sep 14, 2016 | 55.42 | 55.67 | 54.99 | 55.32 | 1,432,941 | -0.26(-0.47%) |
Sep 13, 2016 | 55.68 | 56.23 | 55.15 | 55.58 | 1,034,222 | -0.76(-1.35%) |
Sep 12, 2016 | 55.64 | 56.51 | 55.21 | 56.34 | 1,499,390 | +0.62(+1.12%) |
Sep 09, 2016 | 56.39 | 56.75 | 55.71 | 55.71 | 1,422,177 | -0.71(-1.26%) |
Sep 08, 2016 | 56.41 | 56.65 | 56.17 | 56.42 | 1,273,011 | +0.11(+0.20%) |
Sep 07, 2016 | 56.25 | 56.72 | 56.10 | 56.31 | 902,580 | -0.14(-0.24%) |
Sep 06, 2016 | 57.19 | 57.20 | 56.19 | 56.45 | 1,072,679 | -0.64(-1.12%) |
Sep 02, 2016 | 57.00 | 57.09 | 57.09 | 57.09 | 966,174 | +0.19(+0.34%) |