Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 66.24 | 66.24 | 63.53 | 63.54 | 1,730,402 | -3.08(-4.62%) |
Nov 29, 2016 | 65.62 | 66.74 | 65.59 | 66.61 | 1,116,518 | +0.95(+1.44%) |
Nov 28, 2016 | 65.46 | 66.30 | 65.45 | 65.67 | 1,088,680 | +0.47(+0.73%) |
Nov 25, 2016 | 63.68 | 65.30 | 63.68 | 65.19 | 627,519 | +1.64(+2.58%) |
Nov 23, 2016 | 63.55 | 63.55 | 63.55 | 0 | -1.45(-2.23%) | |
Nov 22, 2016 | 63.68 | 65.15 | 63.21 | 65.00 | 1,122,438 | +1.49(+2.35%) |
Nov 21, 2016 | 63.21 | 63.57 | 62.91 | 63.51 | 945,945 | +0.53(+0.85%) |
Nov 18, 2016 | 62.90 | 63.35 | 62.60 | 62.97 | 1,135,512 | +0.03(+0.06%) |
Nov 17, 2016 | 62.89 | 63.37 | 62.69 | 62.94 | 1,050,455 | -0.14(-0.22%) |
Nov 16, 2016 | 62.82 | 63.23 | 62.09 | 63.08 | 1,315,964 | +0.29(+0.46%) |
Nov 15, 2016 | 62.37 | 62.97 | 62.19 | 62.79 | 1,347,990 | +0.89(+1.43%) |
Nov 14, 2016 | 62.26 | 62.64 | 61.19 | 61.91 | 1,404,187 | -0.59(-0.94%) |
Nov 11, 2016 | 62.13 | 63.47 | 62.13 | 62.49 | 1,184,226 | +0.22(+0.35%) |
Nov 10, 2016 | 63.22 | 63.28 | 60.86 | 62.27 | 2,671,827 | -1.07(-1.69%) |
Nov 09, 2016 | 64.46 | 64.54 | 63.11 | 63.34 | 1,980,607 | -0.15(-0.23%) |
Nov 08, 2016 | 62.67 | 63.85 | 62.67 | 63.49 | 916,755 | +0.94(+1.50%) |
Nov 07, 2016 | 61.94 | 62.56 | 61.14 | 62.55 | 994,476 | +1.00(+1.62%) |
Nov 04, 2016 | 63.10 | 63.27 | 61.55 | 61.56 | 1,358,340 | -1.31(-2.08%) |
Nov 03, 2016 | 62.42 | 63.15 | 62.20 | 62.87 | 1,098,989 | -0.35(-0.55%) |
Nov 02, 2016 | 63.65 | 63.66 | 62.60 | 63.22 | 1,219,645 | -0.49(-0.77%) |
Nov 01, 2016 | 64.58 | 64.58 | 63.58 | 63.70 | 1,341,144 | -0.86(-1.34%) |
Oct 31, 2016 | 63.49 | 64.96 | 63.37 | 64.57 | 1,573,201 | +1.32(+2.08%) |
Oct 28, 2016 | 63.19 | 63.55 | 62.87 | 63.25 | 847,956 | +0.18(+0.29%) |
Oct 27, 2016 | 63.14 | 63.27 | 62.68 | 63.07 | 1,001,170 | -0.17(-0.26%) |
Oct 26, 2016 | 63.30 | 63.55 | 62.94 | 63.23 | 836,407 | -0.11(-0.18%) |
Oct 25, 2016 | 62.77 | 63.40 | 62.50 | 63.35 | 818,481 | +0.48(+0.76%) |
Oct 24, 2016 | 62.63 | 62.95 | 62.45 | 62.87 | 970,944 | +0.44(+0.70%) |
Oct 21, 2016 | 62.15 | 62.66 | 62.09 | 62.43 | 682,058 | -0.14(-0.22%) |
Oct 20, 2016 | 62.57 | 62.95 | 62.36 | 62.57 | 761,587 | +0.08(+0.13%) |
Oct 19, 2016 | 62.95 | 63.06 | 61.86 | 62.49 | 1,308,553 | -0.66(-1.05%) |
Oct 18, 2016 | 62.99 | 63.39 | 62.35 | 63.15 | 1,094,666 | +0.59(+0.95%) |
Oct 17, 2016 | 62.73 | 62.96 | 62.47 | 62.56 | 617,056 | +0.01(+0.01%) |
Oct 14, 2016 | 62.58 | 63.22 | 62.32 | 62.55 | 994,045 | -0.03(-0.04%) |
Oct 13, 2016 | 62.27 | 63.05 | 62.06 | 62.58 | 858,257 | +0.41(+0.66%) |
Oct 12, 2016 | 61.47 | 62.33 | 61.45 | 62.17 | 962,942 | +0.70(+1.13%) |
Oct 11, 2016 | 62.00 | 62.00 | 61.15 | 61.47 | 1,051,313 | -0.78(-1.25%) |
Oct 10, 2016 | 61.77 | 62.44 | 61.76 | 62.25 | 980,569 | +0.65(+1.05%) |
Oct 07, 2016 | 62.60 | 62.97 | 61.58 | 61.60 | 1,182,374 | -0.49(-0.79%) |
Oct 06, 2016 | 62.06 | 62.26 | 61.53 | 62.09 | 1,682,284 | +0.03(+0.04%) |
Oct 05, 2016 | 62.86 | 63.21 | 62.02 | 62.06 | 1,398,836 | -0.65(-1.03%) |
Oct 04, 2016 | 64.40 | 64.69 | 62.19 | 62.71 | 2,052,533 | -1.88(-2.90%) |
Oct 03, 2016 | 65.08 | 65.28 | 64.39 | 64.58 | 1,237,330 | -0.68(-1.04%) |
Sep 30, 2016 | 65.85 | 66.03 | 64.98 | 65.27 | 1,992,284 | -0.12(-0.19%) |
Sep 29, 2016 | 66.18 | 66.29 | 65.20 | 65.39 | 1,076,229 | -1.09(-1.64%) |
Sep 28, 2016 | 66.48 | 66.62 | 65.90 | 66.48 | 886,287 | +0.07(+0.10%) |
Sep 27, 2016 | 67.11 | 67.52 | 66.29 | 66.41 | 1,005,194 | -0.46(-0.69%) |
Sep 26, 2016 | 66.76 | 67.27 | 66.45 | 66.87 | 760,803 | +0.17(+0.25%) |
Sep 23, 2016 | 67.85 | 67.85 | 66.70 | 66.70 | 1,280,665 | -0.76(-1.12%) |
Sep 22, 2016 | 67.24 | 67.60 | 67.07 | 67.46 | 1,164,713 | +0.51(+0.77%) |
Sep 21, 2016 | 65.62 | 67.02 | 65.51 | 66.95 | 1,360,594 | +1.41(+2.16%) |
Sep 20, 2016 | 66.00 | 66.33 | 65.53 | 65.54 | 1,044,706 | -0.03(-0.04%) |
Sep 19, 2016 | 65.13 | 65.63 | 64.99 | 65.56 | 936,956 | +0.74(+1.14%) |
Sep 16, 2016 | 64.16 | 65.02 | 64.16 | 64.82 | 2,151,462 | +0.53(+0.83%) |
Sep 15, 2016 | 63.85 | 64.42 | 63.77 | 64.29 | 1,030,929 | +0.39(+0.61%) |
Sep 14, 2016 | 63.75 | 64.48 | 63.47 | 63.90 | 1,486,987 | +0.27(+0.42%) |
Sep 13, 2016 | 63.96 | 64.22 | 63.42 | 63.63 | 1,424,340 | -0.46(-0.72%) |
Sep 12, 2016 | 63.12 | 64.38 | 62.90 | 64.09 | 1,390,650 | +0.87(+1.38%) |
Sep 09, 2016 | 65.44 | 65.59 | 63.22 | 63.22 | 1,746,897 | -2.83(-4.28%) |
Sep 08, 2016 | 66.02 | 66.55 | 65.78 | 66.04 | 825,850 | -0.24(-0.36%) |
Sep 07, 2016 | 66.08 | 66.45 | 65.55 | 66.28 | 1,026,245 | +0.09(+0.13%) |
Sep 06, 2016 | 65.34 | 66.40 | 65.34 | 66.19 | 1,451,629 | +0.96(+1.47%) |
Sep 02, 2016 | 64.09 | 65.23 | 65.23 | 65.23 | 1,694,605 | +1.26(+1.96%) |