Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.44 | 71.50 | 70.66 | 70.67 | 827,745 | -0.42(-0.59%) |
Nov 29, 2016 | 70.95 | 71.37 | 70.92 | 71.09 | 869,404 | +0.21(+0.30%) |
Nov 28, 2016 | 71.05 | 71.12 | 70.69 | 70.88 | 1,072,161 | -0.17(-0.24%) |
Nov 25, 2016 | 70.94 | 71.07 | 70.70 | 71.05 | 309,408 | +0.43(+0.61%) |
Nov 23, 2016 | 70.61 | 70.61 | 70.61 | 0 | +0.41(+0.58%) | |
Nov 22, 2016 | 69.60 | 70.25 | 69.57 | 70.21 | 1,170,386 | +0.89(+1.28%) |
Nov 21, 2016 | 69.42 | 69.56 | 69.04 | 69.32 | 708,003 | +0.25(+0.36%) |
Nov 18, 2016 | 69.24 | 69.24 | 68.89 | 69.07 | 563,800 | -0.08(-0.12%) |
Nov 17, 2016 | 69.33 | 69.46 | 69.09 | 69.16 | 485,836 | +0.04(+0.06%) |
Nov 16, 2016 | 69.41 | 69.87 | 68.74 | 69.11 | 801,909 | -0.27(-0.39%) |
Nov 15, 2016 | 70.07 | 70.11 | 68.91 | 69.38 | 1,224,276 | -0.44(-0.63%) |
Nov 14, 2016 | 70.02 | 70.17 | 69.55 | 69.82 | 1,718,120 | +0.21(+0.30%) |
Nov 11, 2016 | 68.54 | 69.61 | 68.12 | 69.61 | 1,220,275 | +1.49(+2.19%) |
Nov 10, 2016 | 68.42 | 68.42 | 67.56 | 68.12 | 2,149,925 | +1.12(+1.68%) |
Nov 09, 2016 | 65.55 | 67.56 | 65.34 | 67.00 | 2,161,764 | +2.77(+4.31%) |
Nov 08, 2016 | 64.68 | 64.68 | 64.06 | 64.23 | 151,330 | +0.05(+0.08%) |
Nov 07, 2016 | 63.95 | 64.24 | 63.43 | 64.18 | 143,646 | +1.15(+1.82%) |
Nov 04, 2016 | 63.04 | 63.56 | 62.98 | 63.03 | 121,366 | +0.07(+0.12%) |
Nov 03, 2016 | 63.49 | 63.61 | 62.82 | 62.96 | 132,967 | -0.40(-0.64%) |
Nov 02, 2016 | 63.96 | 64.21 | 63.35 | 63.36 | 185,963 | -0.57(-0.89%) |
Nov 01, 2016 | 64.37 | 64.72 | 63.67 | 63.93 | 259,904 | -0.31(-0.48%) |
Oct 31, 2016 | 64.20 | 64.34 | 64.05 | 64.24 | 201,537 | +0.09(+0.14%) |
Oct 28, 2016 | 63.74 | 64.34 | 63.74 | 64.15 | 121,047 | +0.37(+0.58%) |
Oct 27, 2016 | 64.62 | 64.62 | 63.64 | 63.78 | 215,805 | -0.70(-1.08%) |
Oct 26, 2016 | 63.87 | 64.58 | 63.69 | 64.48 | 225,760 | +0.69(+1.08%) |
Oct 25, 2016 | 63.30 | 63.86 | 63.30 | 63.78 | 110,285 | +0.71(+1.12%) |
Oct 24, 2016 | 62.87 | 63.36 | 62.87 | 63.08 | 256,216 | +0.63(+1.01%) |
Oct 21, 2016 | 62.25 | 62.50 | 61.97 | 62.45 | 47,943 | -0.21(-0.34%) |
Oct 20, 2016 | 62.70 | 62.88 | 62.56 | 62.66 | 41,426 | -0.14(-0.22%) |
Oct 19, 2016 | 62.95 | 63.37 | 62.68 | 62.80 | 71,451 | -0.04(-0.06%) |
Oct 18, 2016 | 62.82 | 62.98 | 62.62 | 62.84 | 51,900 | +0.49(+0.78%) |
Oct 17, 2016 | 62.20 | 62.56 | 62.20 | 62.35 | 90,896 | +0.13(+0.21%) |
Oct 14, 2016 | 62.47 | 62.74 | 62.22 | 62.22 | 58,194 | +0.01(+0.02%) |
Oct 13, 2016 | 61.87 | 62.33 | 61.49 | 62.21 | 215,945 | -0.10(-0.16%) |
Oct 12, 2016 | 62.25 | 62.56 | 62.16 | 62.31 | 56,329 | +0.09(+0.14%) |
Oct 11, 2016 | 63.06 | 63.07 | 61.99 | 62.22 | 71,603 | -0.97(-1.54%) |
Oct 10, 2016 | 63.16 | 63.55 | 63.16 | 63.19 | 63,919 | +0.26(+0.42%) |
Oct 07, 2016 | 63.41 | 63.41 | 62.52 | 62.93 | 137,161 | -0.78(-1.23%) |
Oct 06, 2016 | 63.52 | 63.75 | 63.24 | 63.71 | 63,084 | -0.01(-0.02%) |
Oct 05, 2016 | 63.58 | 63.88 | 63.57 | 63.72 | 160,729 | +0.41(+0.65%) |
Oct 04, 2016 | 63.81 | 63.99 | 63.12 | 63.31 | 176,490 | -0.37(-0.59%) |
Oct 03, 2016 | 63.46 | 63.76 | 63.28 | 63.69 | 72,925 | +0.04(+0.07%) |
Sep 30, 2016 | 63.64 | 63.91 | 63.19 | 63.64 | 164,151 | +0.29(+0.46%) |
Sep 29, 2016 | 64.15 | 64.20 | 63.19 | 63.35 | 125,643 | -0.85(-1.32%) |
Sep 28, 2016 | 64.01 | 64.24 | 63.70 | 64.20 | 55,187 | +0.37(+0.58%) |
Sep 27, 2016 | 63.78 | 64.00 | 63.47 | 63.83 | 181,191 | +0.36(+0.56%) |
Sep 26, 2016 | 63.92 | 63.92 | 63.31 | 63.48 | 169,490 | -0.18(-0.28%) |
Sep 23, 2016 | 63.77 | 63.85 | 63.56 | 63.66 | 81,793 | -0.18(-0.28%) |
Sep 22, 2016 | 63.36 | 64.01 | 63.36 | 63.83 | 205,686 | +0.79(+1.25%) |
Sep 21, 2016 | 62.31 | 63.07 | 62.31 | 63.05 | 110,112 | +0.91(+1.46%) |
Sep 20, 2016 | 62.63 | 62.63 | 62.10 | 62.14 | 179,071 | -0.23(-0.36%) |
Sep 19, 2016 | 62.29 | 62.68 | 62.25 | 62.36 | 49,492 | +0.37(+0.59%) |
Sep 16, 2016 | 62.52 | 62.52 | 61.95 | 62.00 | 38,865 | -0.76(-1.21%) |
Sep 15, 2016 | 62.13 | 62.81 | 62.02 | 62.75 | 69,091 | +0.61(+0.99%) |
Sep 14, 2016 | 62.52 | 62.89 | 62.01 | 62.14 | 77,732 | -0.39(-0.62%) |
Sep 13, 2016 | 63.04 | 63.14 | 62.45 | 62.53 | 76,699 | -0.92(-1.45%) |
Sep 12, 2016 | 62.55 | 63.58 | 62.55 | 63.45 | 149,320 | +0.61(+0.97%) |
Sep 09, 2016 | 64.10 | 64.36 | 62.84 | 62.84 | 106,915 | -1.60(-2.48%) |
Sep 08, 2016 | 64.42 | 64.56 | 64.23 | 64.43 | 73,795 | -0.14(-0.22%) |
Sep 07, 2016 | 64.71 | 64.71 | 64.42 | 64.58 | 111,128 | -0.12(-0.18%) |
Sep 06, 2016 | 64.85 | 65.02 | 64.51 | 64.70 | 103,960 | -0.07(-0.11%) |
Sep 02, 2016 | 64.75 | 64.76 | 64.76 | 64.76 | 109,607 | +0.47(+0.73%) |