Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.48 | 71.68 | 69.80 | 70.24 | 660,334 | -0.48(-0.69%) |
Nov 29, 2016 | 69.00 | 71.40 | 68.87 | 70.72 | 736,079 | -0.35(-0.49%) |
Nov 28, 2016 | 71.99 | 72.23 | 70.74 | 71.07 | 644,514 | -1.08(-1.50%) |
Nov 25, 2016 | 72.19 | 72.37 | 71.65 | 72.15 | 288,864 | +0.09(+0.12%) |
Nov 23, 2016 | 72.06 | 72.06 | 72.06 | 0 | +0.70(+0.98%) | |
Nov 22, 2016 | 68.02 | 71.78 | 67.79 | 71.36 | 1,469,922 | +3.91(+5.79%) |
Nov 21, 2016 | 67.02 | 67.53 | 66.18 | 67.46 | 709,722 | +1.04(+1.56%) |
Nov 18, 2016 | 66.75 | 66.75 | 66.06 | 66.42 | 663,182 | -0.55(-0.81%) |
Nov 17, 2016 | 68.19 | 68.31 | 66.81 | 66.96 | 627,261 | -1.04(-1.53%) |
Nov 16, 2016 | 67.91 | 68.36 | 67.04 | 68.00 | 636,551 | -0.38(-0.55%) |
Nov 15, 2016 | 66.67 | 68.48 | 66.09 | 68.38 | 680,732 | +0.59(+0.86%) |
Nov 14, 2016 | 67.83 | 68.48 | 67.27 | 67.79 | 633,646 | +0.93(+1.39%) |
Nov 11, 2016 | 67.47 | 67.97 | 65.88 | 66.86 | 526,323 | -0.35(-0.53%) |
Nov 10, 2016 | 67.13 | 67.78 | 66.04 | 67.22 | 1,343,540 | +1.32(+2.00%) |
Nov 09, 2016 | 62.31 | 66.60 | 61.78 | 65.90 | 2,158,773 | +6.12(+10.23%) |
Nov 08, 2016 | 59.10 | 60.16 | 59.10 | 59.78 | 492,014 | +0.37(+0.62%) |
Nov 07, 2016 | 59.74 | 59.98 | 58.90 | 59.41 | 577,652 | +0.68(+1.16%) |
Nov 04, 2016 | 57.96 | 59.41 | 57.74 | 58.73 | 718,317 | +0.73(+1.26%) |
Nov 03, 2016 | 57.79 | 58.69 | 57.73 | 58.00 | 828,861 | +0.40(+0.69%) |
Nov 02, 2016 | 58.02 | 59.05 | 57.59 | 57.60 | 713,118 | -0.67(-1.15%) |
Nov 01, 2016 | 59.71 | 60.20 | 57.93 | 58.27 | 864,577 | -0.97(-1.64%) |
Oct 31, 2016 | 58.21 | 59.36 | 57.85 | 59.25 | 816,111 | +1.29(+2.23%) |
Oct 28, 2016 | 57.53 | 58.57 | 57.40 | 57.96 | 996,490 | +0.34(+0.58%) |
Oct 27, 2016 | 58.65 | 58.77 | 57.43 | 57.62 | 746,403 | -1.10(-1.88%) |
Oct 26, 2016 | 59.00 | 59.71 | 58.45 | 58.72 | 869,642 | -0.35(-0.60%) |
Oct 25, 2016 | 59.33 | 60.22 | 58.99 | 59.08 | 954,868 | +0.03(+0.04%) |
Oct 24, 2016 | 60.52 | 60.52 | 58.89 | 59.05 | 862,083 | +0.16(+0.28%) |
Oct 21, 2016 | 59.24 | 59.55 | 58.08 | 58.89 | 1,444,681 | -1.14(-1.89%) |
Oct 20, 2016 | 57.86 | 60.08 | 56.08 | 60.02 | 2,840,330 | -2.48(-3.97%) |
Oct 19, 2016 | 61.30 | 62.67 | 61.07 | 62.50 | 1,081,852 | +1.38(+2.25%) |
Oct 18, 2016 | 61.30 | 61.86 | 60.26 | 61.13 | 514,450 | +1.06(+1.76%) |
Oct 17, 2016 | 59.34 | 60.20 | 59.34 | 60.07 | 605,272 | +0.95(+1.60%) |
Oct 14, 2016 | 59.38 | 59.62 | 58.88 | 59.12 | 372,725 | +0.14(+0.23%) |
Oct 13, 2016 | 58.84 | 59.35 | 58.34 | 58.98 | 606,642 | -1.23(-2.05%) |
Oct 12, 2016 | 59.72 | 60.39 | 59.31 | 60.21 | 498,525 | +0.41(+0.69%) |
Oct 11, 2016 | 60.15 | 60.60 | 59.51 | 59.80 | 479,369 | -0.92(-1.52%) |
Oct 10, 2016 | 60.19 | 61.51 | 60.67 | 60.72 | 365,209 | +0.53(+0.89%) |
Oct 07, 2016 | 60.88 | 61.66 | 59.45 | 60.19 | 843,166 | -0.28(-0.46%) |
Oct 06, 2016 | 59.85 | 60.58 | 59.82 | 60.46 | 687,323 | +0.00(+0.00%) |
Oct 05, 2016 | 60.25 | 60.49 | 59.52 | 60.46 | 643,406 | +0.84(+1.42%) |
Oct 04, 2016 | 60.50 | 60.56 | 59.52 | 59.62 | 736,516 | -1.23(-2.02%) |
Oct 03, 2016 | 62.03 | 62.30 | 60.57 | 60.85 | 640,709 | -1.20(-1.93%) |
Sep 30, 2016 | 62.46 | 62.57 | 61.79 | 62.05 | 578,943 | -0.17(-0.28%) |
Sep 29, 2016 | 63.12 | 63.75 | 62.06 | 62.22 | 624,932 | -1.29(-2.03%) |
Sep 28, 2016 | 62.04 | 63.62 | 62.04 | 63.51 | 759,622 | +1.45(+2.33%) |
Sep 27, 2016 | 61.20 | 62.06 | 60.91 | 62.06 | 494,245 | +0.56(+0.91%) |
Sep 26, 2016 | 61.33 | 61.89 | 61.23 | 61.51 | 521,871 | -0.20(-0.32%) |
Sep 23, 2016 | 61.37 | 62.00 | 61.37 | 61.70 | 491,813 | +0.07(+0.11%) |
Sep 22, 2016 | 62.20 | 62.62 | 61.49 | 61.63 | 567,034 | +0.69(+1.13%) |
Sep 21, 2016 | 60.29 | 61.06 | 59.94 | 60.95 | 521,310 | +1.52(+2.55%) |
Sep 20, 2016 | 59.99 | 60.10 | 59.38 | 59.43 | 417,638 | -0.21(-0.35%) |
Sep 19, 2016 | 59.64 | 60.41 | 59.40 | 59.64 | 545,923 | +0.35(+0.60%) |
Sep 16, 2016 | 58.99 | 59.42 | 58.70 | 59.28 | 829,308 | +0.09(+0.15%) |
Sep 15, 2016 | 58.40 | 59.55 | 58.34 | 59.20 | 703,371 | +0.74(+1.27%) |
Sep 14, 2016 | 59.27 | 59.53 | 58.28 | 58.46 | 860,549 | -0.84(-1.41%) |
Sep 13, 2016 | 60.18 | 60.43 | 58.74 | 59.29 | 568,094 | -1.78(-2.92%) |
Sep 12, 2016 | 59.90 | 61.40 | 59.39 | 61.07 | 699,960 | +0.49(+0.81%) |
Sep 09, 2016 | 62.13 | 62.19 | 60.51 | 60.58 | 670,323 | -2.42(-3.84%) |
Sep 08, 2016 | 63.66 | 63.91 | 62.99 | 63.00 | 421,161 | -0.92(-1.44%) |
Sep 07, 2016 | 63.77 | 64.02 | 63.15 | 63.93 | 510,169 | +0.19(+0.30%) |
Sep 06, 2016 | 62.90 | 63.74 | 62.38 | 63.74 | 523,742 | +1.27(+2.04%) |
Sep 02, 2016 | 63.11 | 62.46 | 62.46 | 62.46 | 445,313 | +0.01(+0.01%) |