Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.91 | 62.91 | 62.55 | 62.56 | 5,089 | -0.18(-0.28%) |
Nov 29, 2016 | 62.69 | 62.90 | 62.69 | 62.74 | 5,820 | +0.17(+0.27%) |
Nov 28, 2016 | 63.19 | 63.19 | 62.56 | 62.57 | 7,443 | -0.23(-0.37%) |
Nov 25, 2016 | 62.72 | 62.88 | 62.72 | 62.80 | 1,323 | +0.26(+0.42%) |
Nov 23, 2016 | 62.54 | 62.54 | 62.54 | 0 | +0.07(+0.11%) | |
Nov 22, 2016 | 62.45 | 62.48 | 62.05 | 62.47 | 6,490 | +0.18(+0.28%) |
Nov 21, 2016 | 62.14 | 62.30 | 62.10 | 62.30 | 4,639 | +0.42(+0.68%) |
Nov 18, 2016 | 61.92 | 61.94 | 61.79 | 61.88 | 12,923 | -0.18(-0.28%) |
Nov 17, 2016 | 62.07 | 61.82 | 62.05 | 14,044 | +0.33(+0.53%) | |
Nov 16, 2016 | 61.80 | 61.81 | 61.54 | 61.73 | 110,615 | -0.11(-0.17%) |
Nov 15, 2016 | 61.61 | 61.92 | 61.57 | 61.83 | 67,229 | +0.61(+0.99%) |
Nov 14, 2016 | 61.44 | 61.62 | 61.14 | 61.22 | 15,521 | +0.29(+0.48%) |
Nov 11, 2016 | 61.17 | 61.17 | 60.84 | 60.93 | 2,682 | -0.07(-0.11%) |
Nov 10, 2016 | 61.50 | 61.50 | 60.74 | 61.00 | 2,932 | +0.04(+0.07%) |
Nov 09, 2016 | 60.09 | 60.97 | 60.09 | 60.96 | 2,811 | +0.59(+0.98%) |
Nov 08, 2016 | 60.24 | 60.49 | 60.24 | 60.37 | 5,170 | +0.39(+0.65%) |
Nov 07, 2016 | 59.91 | 60.00 | 59.79 | 59.98 | 6,681 | +1.08(+1.83%) |
Nov 04, 2016 | 59.00 | 59.13 | 58.90 | 58.90 | 1,771 | -0.07(-0.11%) |
Nov 03, 2016 | 59.06 | 59.29 | 58.96 | 58.96 | 2,122 | -0.07(-0.11%) |
Nov 02, 2016 | 59.33 | 59.34 | 59.02 | 59.03 | 4,047 | -0.32(-0.54%) |
Nov 01, 2016 | 59.72 | 59.72 | 59.25 | 59.35 | 4,755 | -0.71(-1.18%) |
Oct 31, 2016 | 59.87 | 60.06 | 59.87 | 60.05 | 6,553 | +0.05(+0.09%) |
Oct 28, 2016 | 59.65 | 60.05 | 59.65 | 60.00 | 1,613 | +0.30(+0.50%) |
Oct 27, 2016 | 59.86 | 60.05 | 59.69 | 59.70 | 3,024 | -0.27(-0.45%) |
Oct 26, 2016 | 59.75 | 60.21 | 59.75 | 59.97 | 3,542 | -0.21(-0.34%) |
Oct 25, 2016 | 60.28 | 60.28 | 60.07 | 60.18 | 6,484 | -0.26(-0.44%) |
Oct 24, 2016 | 60.66 | 60.66 | 60.34 | 60.44 | 2,646 | +0.33(+0.54%) |
Oct 21, 2016 | 60.12 | 60.12 | 60.12 | 60.12 | 666 | -0.10(-0.16%) |
Oct 20, 2016 | 60.14 | 60.26 | 60.14 | 60.21 | 1,709 | -0.18(-0.31%) |
Oct 19, 2016 | 60.18 | 60.46 | 60.18 | 60.40 | 4,744 | +0.11(+0.18%) |
Oct 18, 2016 | 60.24 | 60.31 | 60.15 | 60.29 | 7,727 | +0.33(+0.54%) |
Oct 17, 2016 | 60.13 | 60.13 | 59.84 | 59.97 | 4,674 | -0.46(-0.76%) |
Oct 14, 2016 | 60.34 | 60.43 | 60.34 | 60.43 | 811 | +0.40(+0.67%) |
Oct 13, 2016 | 60.03 | 60.03 | 60.03 | 60.03 | 293 | -0.25(-0.41%) |
Oct 12, 2016 | 60.23 | 60.31 | 60.23 | 60.27 | 3,418 | +0.25(+0.41%) |
Oct 11, 2016 | 60.50 | 60.50 | 59.84 | 60.03 | 4,163 | -0.80(-1.31%) |
Oct 10, 2016 | 60.88 | 60.88 | 60.83 | 60.83 | 1,450 | +0.24(+0.40%) |
Oct 07, 2016 | 60.71 | 60.71 | 60.35 | 60.58 | 2,427 | -0.29(-0.48%) |
Oct 06, 2016 | 60.65 | 60.93 | 60.60 | 60.87 | 2,999 | +0.07(+0.11%) |
Oct 05, 2016 | 60.84 | 60.95 | 60.80 | 60.81 | 1,821 | +0.06(+0.09%) |
Oct 04, 2016 | 61.04 | 61.04 | 60.60 | 60.75 | 959 | -0.24(-0.39%) |
Oct 03, 2016 | 61.15 | 61.18 | 60.89 | 60.99 | 9,749 | -0.39(-0.64%) |
Sep 30, 2016 | 61.12 | 61.39 | 61.12 | 61.38 | 3,658 | +0.33(+0.54%) |
Sep 29, 2016 | 61.43 | 61.55 | 60.77 | 61.05 | 4,503 | -0.12(-0.19%) |
Sep 28, 2016 | 61.02 | 61.17 | 61.02 | 61.17 | 1,995 | +0.05(+0.07%) |
Sep 27, 2016 | 60.98 | 61.13 | 60.98 | 61.13 | 1,240 | +0.14(+0.23%) |
Sep 26, 2016 | 61.13 | 61.14 | 60.96 | 60.99 | 2,092 | -0.47(-0.76%) |
Sep 23, 2016 | 61.52 | 61.55 | 61.46 | 61.46 | 1,645 | -0.27(-0.43%) |
Sep 22, 2016 | 61.74 | 61.74 | 61.46 | 61.73 | 2,390 | +1.02(+1.69%) |
Sep 21, 2016 | 60.88 | 60.88 | 60.70 | 60.70 | 304 | +0.12(+0.20%) |
Sep 20, 2016 | 60.75 | 60.77 | 60.58 | 60.58 | 1,128 | -0.01(-0.01%) |
Sep 19, 2016 | 60.39 | 60.76 | 60.39 | 60.59 | 1,676 | +0.42(+0.70%) |
Sep 16, 2016 | 60.40 | 60.40 | 60.17 | 60.17 | 2,779 | -0.41(-0.68%) |
Sep 15, 2016 | 60.12 | 60.58 | 60.08 | 60.58 | 3,386 | +0.61(+1.02%) |
Sep 14, 2016 | 60.47 | 60.47 | 59.96 | 59.97 | 3,842 | -0.05(-0.09%) |
Sep 13, 2016 | 60.48 | 60.48 | 59.92 | 60.02 | 13,843 | -0.52(-0.87%) |
Sep 12, 2016 | 60.54 | 60.54 | 60.54 | 60.54 | 432 | +0.14(+0.24%) |
Sep 09, 2016 | 61.29 | 61.72 | 60.40 | 60.40 | 2,446 | -1.50(-2.43%) |
Sep 08, 2016 | 61.93 | 62.00 | 61.79 | 61.90 | 3,127 | -0.04(-0.07%) |
Sep 07, 2016 | 62.06 | 62.06 | 61.94 | 61.94 | 981 | +0.04(+0.07%) |
Sep 06, 2016 | 62.35 | 62.35 | 61.78 | 61.90 | 13,705 | +0.20(+0.33%) |
Sep 02, 2016 | 61.99 | 61.70 | 61.70 | 61.70 | 14,619 | +0.19(+0.32%) |