Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.84 | 59.86 | 59.30 | 59.38 | 48,987 | -0.62(-1.03%) |
Nov 29, 2016 | 59.61 | 60.10 | 59.61 | 60.00 | 28,471 | -0.09(-0.15%) |
Nov 28, 2016 | 59.75 | 60.10 | 59.60 | 60.09 | 27,879 | +0.66(+1.11%) |
Nov 25, 2016 | 59.77 | 59.80 | 59.34 | 59.43 | 22,810 | -0.16(-0.27%) |
Nov 23, 2016 | 59.59 | 59.59 | 59.59 | 0 | -1.07(-1.76%) | |
Nov 22, 2016 | 60.67 | 60.83 | 60.46 | 60.66 | 23,115 | +0.22(+0.36%) |
Nov 21, 2016 | 60.59 | 60.70 | 60.33 | 60.44 | 51,958 | +0.15(+0.25%) |
Nov 18, 2016 | 60.44 | 60.49 | 60.04 | 60.29 | 68,990 | -0.27(-0.45%) |
Nov 17, 2016 | 61.32 | 61.44 | 60.51 | 60.56 | 36,635 | -0.63(-1.03%) |
Nov 16, 2016 | 61.50 | 61.50 | 61.09 | 61.19 | 16,523 | -0.15(-0.24%) |
Nov 15, 2016 | 60.99 | 61.37 | 60.88 | 61.34 | 36,696 | +0.61(+1.00%) |
Nov 14, 2016 | 60.86 | 61.16 | 60.28 | 60.73 | 81,935 | -0.71(-1.16%) |
Nov 11, 2016 | 63.58 | 63.58 | 61.10 | 61.44 | 78,485 | -2.31(-3.62%) |
Nov 10, 2016 | 64.39 | 64.39 | 63.66 | 63.75 | 38,392 | -0.40(-0.62%) |
Nov 09, 2016 | 65.60 | 65.60 | 64.00 | 64.15 | 37,027 | +0.10(+0.16%) |
Nov 08, 2016 | 64.19 | 64.77 | 63.95 | 64.05 | 21,831 | +0.01(+0.02%) |
Nov 07, 2016 | 64.13 | 64.13 | 63.75 | 64.04 | 23,217 | -0.74(-1.14%) |
Nov 04, 2016 | 64.78 | 64.83 | 64.58 | 64.78 | 62,474 | +0.21(+0.33%) |
Nov 03, 2016 | 64.19 | 64.64 | 64.15 | 64.57 | 16,817 | -0.10(-0.16%) |
Nov 02, 2016 | 64.74 | 65.20 | 64.64 | 64.67 | 53,706 | +0.46(+0.72%) |
Nov 01, 2016 | 64.24 | 64.50 | 64.12 | 64.21 | 17,084 | +0.87(+1.37%) |
Oct 31, 2016 | 63.13 | 63.34 | 63.03 | 63.34 | 23,090 | +0.19(+0.30%) |
Oct 28, 2016 | 62.93 | 63.53 | 62.70 | 63.15 | 15,115 | +0.40(+0.64%) |
Oct 27, 2016 | 62.80 | 62.80 | 62.62 | 62.75 | 11,120 | +0.06(+0.10%) |
Oct 26, 2016 | 63.03 | 63.10 | 62.61 | 62.69 | 14,829 | -0.47(-0.75%) |
Oct 25, 2016 | 62.82 | 63.25 | 62.82 | 63.16 | 14,867 | +0.60(+0.96%) |
Oct 24, 2016 | 63.11 | 63.11 | 62.36 | 62.56 | 16,170 | +0.07(+0.11%) |
Oct 21, 2016 | 62.49 | 62.51 | 62.33 | 62.49 | 15,505 | -0.05(-0.08%) |
Oct 20, 2016 | 62.92 | 62.92 | 62.40 | 62.54 | 14,099 | -0.24(-0.39%) |
Oct 19, 2016 | 62.91 | 62.99 | 62.74 | 62.78 | 23,494 | +0.17(+0.27%) |
Oct 18, 2016 | 62.49 | 62.76 | 62.35 | 62.61 | 24,368 | +0.47(+0.76%) |
Oct 17, 2016 | 62.05 | 62.22 | 62.05 | 62.14 | 15,477 | +0.05(+0.08%) |
Oct 14, 2016 | 62.06 | 62.44 | 61.96 | 62.09 | 16,657 | -0.26(-0.42%) |
Oct 13, 2016 | 62.33 | 62.45 | 62.17 | 62.35 | 27,373 | +0.02(+0.04%) |
Oct 12, 2016 | 62.34 | 63.49 | 62.09 | 62.33 | 13,546 | +0.11(+0.18%) |
Oct 11, 2016 | 62.60 | 62.60 | 62.22 | 62.22 | 17,858 | -0.51(-0.82%) |
Oct 10, 2016 | 62.78 | 62.90 | 62.66 | 62.73 | 11,773 | +0.26(+0.42%) |
Oct 07, 2016 | 62.83 | 62.91 | 61.69 | 62.47 | 15,903 | +0.25(+0.40%) |
Oct 06, 2016 | 62.37 | 62.43 | 61.93 | 62.22 | 52,412 | -0.96(-1.52%) |
Oct 05, 2016 | 63.61 | 63.61 | 62.85 | 63.18 | 57,976 | -0.29(-0.46%) |
Oct 04, 2016 | 65.00 | 65.00 | 63.38 | 63.47 | 146,466 | -2.48(-3.76%) |
Oct 03, 2016 | 66.32 | 66.36 | 65.79 | 65.95 | 58,981 | -0.70(-1.05%) |
Sep 30, 2016 | 67.51 | 67.51 | 66.45 | 66.65 | 20,092 | +0.02(+0.03%) |
Sep 29, 2016 | 66.53 | 66.81 | 66.40 | 66.63 | 10,882 | -0.12(-0.19%) |
Sep 28, 2016 | 66.55 | 66.86 | 66.48 | 66.75 | 12,735 | -0.03(-0.04%) |
Sep 27, 2016 | 66.97 | 66.97 | 66.53 | 66.78 | 18,941 | -0.48(-0.71%) |
Sep 26, 2016 | 67.74 | 67.79 | 67.26 | 67.26 | 23,356 | -0.51(-0.76%) |
Sep 23, 2016 | 67.93 | 68.03 | 67.64 | 67.77 | 25,260 | -0.20(-0.29%) |
Sep 22, 2016 | 68.13 | 68.34 | 67.95 | 67.97 | 38,211 | +0.17(+0.25%) |
Sep 21, 2016 | 67.22 | 67.81 | 67.11 | 67.80 | 26,193 | +1.36(+2.05%) |
Sep 20, 2016 | 66.29 | 66.61 | 66.17 | 66.44 | 34,935 | +0.10(+0.14%) |
Sep 19, 2016 | 66.53 | 66.53 | 66.33 | 66.34 | 37,241 | +0.57(+0.87%) |
Sep 16, 2016 | 65.54 | 65.78 | 65.53 | 65.77 | 104,892 | -0.26(-0.39%) |
Sep 15, 2016 | 66.14 | 66.37 | 65.71 | 66.03 | 15,539 | -0.25(-0.38%) |
Sep 14, 2016 | 66.22 | 66.49 | 66.21 | 66.28 | 17,337 | +0.22(+0.33%) |
Sep 13, 2016 | 66.54 | 66.54 | 65.88 | 66.06 | 15,048 | -0.69(-1.03%) |
Sep 12, 2016 | 66.33 | 66.80 | 66.08 | 66.75 | 19,714 | -0.07(-0.10%) |
Sep 09, 2016 | 67.44 | 67.44 | 66.82 | 66.82 | 97,147 | -0.93(-1.37%) |
Sep 08, 2016 | 68.18 | 68.32 | 67.64 | 67.75 | 19,211 | -0.44(-0.65%) |
Sep 07, 2016 | 68.64 | 68.64 | 68.11 | 68.19 | 45,215 | -0.53(-0.77%) |
Sep 06, 2016 | 67.81 | 68.80 | 67.70 | 68.72 | 13,772 | +1.65(+2.46%) |
Sep 02, 2016 | 66.80 | 67.07 | 67.07 | 67.07 | 18,300 | +1.06(+1.61%) |