Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.67 | 63.21 | 62.01 | 62.32 | 515,356 | -0.73(-1.16%) |
Nov 29, 2016 | 62.32 | 63.82 | 62.26 | 63.04 | 513,874 | +0.40(+0.64%) |
Nov 28, 2016 | 61.79 | 62.89 | 61.46 | 62.65 | 504,131 | +0.66(+1.06%) |
Nov 25, 2016 | 61.63 | 62.58 | 61.31 | 61.99 | 260,761 | +0.40(+0.65%) |
Nov 23, 2016 | 61.59 | 61.59 | 61.59 | 0 | -0.27(-0.43%) | |
Nov 22, 2016 | 60.69 | 62.19 | 60.54 | 61.86 | 655,608 | +1.14(+1.87%) |
Nov 21, 2016 | 61.73 | 62.05 | 60.61 | 60.72 | 545,622 | -0.71(-1.15%) |
Nov 18, 2016 | 61.92 | 62.20 | 60.81 | 61.43 | 782,021 | -0.27(-0.44%) |
Nov 17, 2016 | 62.68 | 63.02 | 61.66 | 61.69 | 1,046,452 | -0.97(-1.55%) |
Nov 16, 2016 | 62.65 | 63.01 | 62.15 | 62.67 | 960,941 | +0.03(+0.05%) |
Nov 15, 2016 | 63.74 | 64.16 | 62.19 | 62.64 | 858,421 | -0.96(-1.51%) |
Nov 14, 2016 | 62.34 | 63.86 | 62.14 | 63.60 | 973,684 | +1.27(+2.03%) |
Nov 11, 2016 | 62.05 | 63.54 | 61.90 | 62.33 | 511,439 | +0.18(+0.28%) |
Nov 10, 2016 | 63.07 | 63.61 | 62.04 | 62.15 | 1,427,472 | -1.19(-1.88%) |
Nov 09, 2016 | 62.50 | 65.13 | 61.86 | 63.34 | 1,652,477 | -0.25(-0.40%) |
Nov 08, 2016 | 62.48 | 63.76 | 62.32 | 63.60 | 571,728 | +0.78(+1.25%) |
Nov 07, 2016 | 61.67 | 63.11 | 61.66 | 62.81 | 706,776 | +1.83(+2.99%) |
Nov 04, 2016 | 61.01 | 61.26 | 60.54 | 60.99 | 820,318 | -0.10(-0.16%) |
Nov 03, 2016 | 60.14 | 61.45 | 59.07 | 61.09 | 1,669,931 | -0.36(-0.59%) |
Nov 02, 2016 | 61.73 | 62.28 | 61.40 | 61.45 | 801,555 | -0.08(-0.14%) |
Nov 01, 2016 | 61.89 | 62.22 | 61.30 | 61.53 | 722,386 | -0.34(-0.55%) |
Oct 31, 2016 | 61.91 | 62.09 | 61.38 | 61.87 | 688,779 | +0.31(+0.50%) |
Oct 28, 2016 | 60.79 | 61.91 | 60.47 | 61.56 | 1,199,561 | +0.54(+0.88%) |
Oct 27, 2016 | 63.54 | 63.85 | 61.00 | 61.03 | 1,226,871 | -3.13(-4.88%) |
Oct 26, 2016 | 64.18 | 65.01 | 63.64 | 64.16 | 900,826 | +0.14(+0.22%) |
Oct 25, 2016 | 64.07 | 64.28 | 63.66 | 64.02 | 455,016 | -0.22(-0.35%) |
Oct 24, 2016 | 65.63 | 65.63 | 63.81 | 64.24 | 740,659 | +0.12(+0.18%) |
Oct 21, 2016 | 64.24 | 64.53 | 63.80 | 64.13 | 446,003 | -0.21(-0.32%) |
Oct 20, 2016 | 64.52 | 65.03 | 64.16 | 64.33 | 479,837 | -0.35(-0.53%) |
Oct 19, 2016 | 65.08 | 65.20 | 64.53 | 64.68 | 658,954 | -0.41(-0.64%) |
Oct 18, 2016 | 65.77 | 65.99 | 64.98 | 65.09 | 815,727 | -0.59(-0.90%) |
Oct 17, 2016 | 66.84 | 66.92 | 65.61 | 65.68 | 534,993 | -1.10(-1.65%) |
Oct 14, 2016 | 66.97 | 67.61 | 66.28 | 66.79 | 915,490 | +0.18(+0.26%) |
Oct 13, 2016 | 66.46 | 67.26 | 66.44 | 66.61 | 962,701 | -0.38(-0.56%) |
Oct 12, 2016 | 66.03 | 67.09 | 66.03 | 66.99 | 729,071 | +0.78(+1.18%) |
Oct 11, 2016 | 66.21 | 66.90 | 66.02 | 66.21 | 1,179,985 | -0.04(-0.06%) |
Oct 10, 2016 | 66.24 | 66.35 | 65.83 | 66.24 | 569,395 | +0.00(+0.00%) |
Oct 07, 2016 | 65.66 | 66.58 | 65.66 | 66.24 | 783,795 | +0.66(+1.01%) |
Oct 06, 2016 | 64.31 | 66.08 | 64.01 | 65.58 | 1,384,238 | +0.86(+1.34%) |
Oct 05, 2016 | 65.61 | 65.83 | 64.35 | 64.72 | 1,478,506 | -0.89(-1.35%) |
Oct 04, 2016 | 66.08 | 66.21 | 65.10 | 65.61 | 737,045 | -0.44(-0.67%) |
Oct 03, 2016 | 67.45 | 67.45 | 65.95 | 66.05 | 670,689 | -1.44(-2.14%) |
Sep 30, 2016 | 69.11 | 69.11 | 67.45 | 67.49 | 608,418 | -1.10(-1.60%) |
Sep 29, 2016 | 69.81 | 69.81 | 68.33 | 68.59 | 878,175 | -1.49(-2.12%) |
Sep 28, 2016 | 70.76 | 70.91 | 69.80 | 70.08 | 649,177 | -0.38(-0.54%) |
Sep 27, 2016 | 71.52 | 71.80 | 70.33 | 70.45 | 362,559 | -0.84(-1.18%) |
Sep 26, 2016 | 71.13 | 71.71 | 71.01 | 71.30 | 540,621 | +0.08(+0.11%) |
Sep 23, 2016 | 70.80 | 72.12 | 70.34 | 71.22 | 708,187 | +0.37(+0.52%) |
Sep 22, 2016 | 69.57 | 71.12 | 69.54 | 70.85 | 717,162 | +1.55(+2.23%) |
Sep 21, 2016 | 68.44 | 69.34 | 67.24 | 69.30 | 900,089 | +0.72(+1.05%) |
Sep 20, 2016 | 68.45 | 68.83 | 68.14 | 68.58 | 500,399 | +0.24(+0.36%) |
Sep 19, 2016 | 67.47 | 68.53 | 67.21 | 68.34 | 398,431 | +0.80(+1.19%) |
Sep 16, 2016 | 67.51 | 67.75 | 67.06 | 67.53 | 684,211 | -0.17(-0.26%) |
Sep 15, 2016 | 67.47 | 68.08 | 67.31 | 67.71 | 483,968 | +0.00(+0.00%) |
Sep 14, 2016 | 68.40 | 68.72 | 67.55 | 67.71 | 552,891 | -0.61(-0.89%) |
Sep 13, 2016 | 69.13 | 69.16 | 67.73 | 68.31 | 774,052 | -0.89(-1.28%) |
Sep 12, 2016 | 69.29 | 69.68 | 68.47 | 69.20 | 753,762 | +0.02(+0.03%) |
Sep 09, 2016 | 70.69 | 70.94 | 69.03 | 69.18 | 883,916 | -1.06(-1.51%) |
Sep 08, 2016 | 70.96 | 71.60 | 70.23 | 70.24 | 527,038 | -0.99(-1.38%) |
Sep 07, 2016 | 70.00 | 71.27 | 69.62 | 71.23 | 1,176,995 | +1.53(+2.20%) |
Sep 06, 2016 | 69.82 | 69.90 | 69.21 | 69.70 | 503,331 | -0.05(-0.07%) |
Sep 02, 2016 | 69.01 | 69.74 | 69.74 | 69.74 | 567,343 | +0.84(+1.22%) |