Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.74 | 59.19 | 58.31 | 58.58 | 10,409,836 | -0.03(-0.04%) |
Nov 29, 2016 | 58.97 | 58.99 | 58.02 | 58.61 | 10,231,936 | -0.04(-0.07%) |
Nov 28, 2016 | 59.72 | 59.72 | 58.56 | 58.65 | 14,322,214 | -1.68(-2.78%) |
Nov 25, 2016 | 59.81 | 60.34 | 59.16 | 60.33 | 9,877,500 | +0.98(+1.65%) |
Nov 23, 2016 | 59.35 | 59.35 | 59.35 | 0 | -6.97(-10.51%) | |
Nov 22, 2016 | 67.91 | 67.91 | 65.89 | 66.32 | 5,968,090 | -0.57(-0.85%) |
Nov 21, 2016 | 67.03 | 67.24 | 66.42 | 66.89 | 4,652,111 | -0.03(-0.04%) |
Nov 18, 2016 | 67.71 | 68.01 | 66.78 | 66.91 | 5,238,089 | -0.91(-1.34%) |
Nov 17, 2016 | 67.20 | 67.91 | 66.97 | 67.82 | 5,178,022 | +0.67(+1.00%) |
Nov 16, 2016 | 67.66 | 67.66 | 67.05 | 67.15 | 2,202,589 | -0.33(-0.49%) |
Nov 15, 2016 | 67.58 | 67.67 | 66.49 | 67.48 | 3,549,165 | +0.26(+0.39%) |
Nov 14, 2016 | 68.08 | 68.28 | 66.93 | 67.22 | 3,687,185 | -0.57(-0.84%) |
Nov 11, 2016 | 68.05 | 68.15 | 67.02 | 67.79 | 3,520,615 | -0.58(-0.86%) |
Nov 10, 2016 | 68.91 | 69.38 | 68.08 | 68.37 | 7,911,424 | +0.40(+0.59%) |
Nov 09, 2016 | 66.90 | 68.76 | 66.81 | 67.97 | 8,456,797 | +3.79(+5.90%) |
Nov 08, 2016 | 63.79 | 64.57 | 63.61 | 64.18 | 3,097,168 | +0.12(+0.19%) |
Nov 07, 2016 | 63.49 | 64.10 | 63.34 | 64.06 | 5,725,501 | +1.21(+1.92%) |
Nov 04, 2016 | 62.53 | 63.32 | 62.14 | 62.85 | 4,171,707 | +0.33(+0.53%) |
Nov 03, 2016 | 63.13 | 63.54 | 62.33 | 62.53 | 5,585,650 | -0.47(-0.74%) |
Nov 02, 2016 | 63.43 | 63.72 | 62.98 | 62.99 | 5,113,560 | -0.29(-0.45%) |
Nov 01, 2016 | 64.00 | 64.15 | 62.30 | 63.28 | 9,446,086 | -0.75(-1.16%) |
Oct 31, 2016 | 64.71 | 64.81 | 63.99 | 64.03 | 4,108,198 | -0.60(-0.93%) |
Oct 28, 2016 | 65.57 | 65.62 | 64.04 | 64.62 | 6,517,890 | -1.41(-2.14%) |
Oct 27, 2016 | 67.08 | 67.13 | 66.01 | 66.04 | 4,370,825 | -0.52(-0.78%) |
Oct 26, 2016 | 67.13 | 67.33 | 66.22 | 66.56 | 3,446,882 | -0.86(-1.27%) |
Oct 25, 2016 | 66.66 | 67.88 | 65.46 | 67.42 | 9,798,650 | +0.16(+0.23%) |
Oct 24, 2016 | 68.06 | 68.23 | 67.15 | 67.26 | 5,030,725 | -0.59(-0.87%) |
Oct 21, 2016 | 68.10 | 68.31 | 67.70 | 67.85 | 3,707,808 | -0.42(-0.62%) |
Oct 20, 2016 | 68.27 | 68.59 | 67.97 | 68.27 | 3,069,976 | +0.16(+0.23%) |
Oct 19, 2016 | 68.46 | 68.79 | 68.09 | 68.12 | 3,446,967 | -0.18(-0.27%) |
Oct 18, 2016 | 68.58 | 68.63 | 68.07 | 68.30 | 3,711,635 | +0.21(+0.31%) |
Oct 17, 2016 | 68.96 | 68.96 | 67.64 | 68.09 | 4,480,153 | -0.64(-0.93%) |
Oct 14, 2016 | 69.51 | 69.64 | 68.68 | 68.73 | 3,625,814 | -0.63(-0.91%) |
Oct 13, 2016 | 69.31 | 69.79 | 69.02 | 69.37 | 4,111,510 | -0.44(-0.63%) |
Oct 12, 2016 | 70.94 | 71.29 | 69.77 | 69.81 | 4,186,229 | -1.13(-1.59%) |
Oct 11, 2016 | 71.62 | 71.84 | 70.45 | 70.94 | 4,864,853 | -1.08(-1.51%) |
Oct 10, 2016 | 71.21 | 72.18 | 71.19 | 72.02 | 5,314,876 | +0.84(+1.18%) |
Oct 07, 2016 | 70.73 | 71.37 | 70.49 | 71.18 | 4,891,592 | +0.54(+0.76%) |
Oct 06, 2016 | 70.45 | 70.91 | 70.00 | 70.64 | 3,453,220 | -0.24(-0.34%) |
Oct 05, 2016 | 70.54 | 71.18 | 70.44 | 70.88 | 4,106,222 | +0.55(+0.79%) |
Oct 04, 2016 | 70.29 | 70.59 | 69.96 | 70.33 | 3,672,171 | +0.10(+0.14%) |
Oct 03, 2016 | 69.37 | 70.29 | 69.10 | 70.23 | 4,594,151 | +0.64(+0.92%) |
Sep 30, 2016 | 69.45 | 69.93 | 69.39 | 69.59 | 4,165,418 | +0.45(+0.65%) |
Sep 29, 2016 | 69.67 | 69.77 | 68.70 | 69.14 | 3,768,609 | -0.84(-1.20%) |
Sep 28, 2016 | 70.09 | 70.38 | 69.38 | 69.98 | 2,845,555 | -0.15(-0.21%) |
Sep 27, 2016 | 69.90 | 70.17 | 69.03 | 70.13 | 7,944,732 | +1.18(+1.71%) |
Sep 26, 2016 | 70.23 | 70.36 | 68.93 | 68.95 | 4,996,520 | -1.42(-2.02%) |
Sep 23, 2016 | 70.21 | 70.63 | 70.03 | 70.37 | 2,534,541 | -0.11(-0.16%) |
Sep 22, 2016 | 70.28 | 70.63 | 70.00 | 70.48 | 3,044,413 | +0.36(+0.52%) |
Sep 21, 2016 | 69.19 | 70.23 | 69.09 | 70.12 | 3,630,093 | +0.86(+1.24%) |
Sep 20, 2016 | 69.05 | 69.67 | 68.75 | 69.26 | 4,186,116 | +0.62(+0.91%) |
Sep 19, 2016 | 68.32 | 68.82 | 68.06 | 68.64 | 3,830,713 | +0.31(+0.46%) |
Sep 16, 2016 | 68.24 | 68.42 | 67.78 | 68.33 | 4,907,385 | -0.02(-0.03%) |
Sep 15, 2016 | 67.74 | 68.55 | 67.43 | 68.34 | 3,060,490 | +0.46(+0.68%) |
Sep 14, 2016 | 68.21 | 68.71 | 67.65 | 67.88 | 3,068,828 | -0.16(-0.24%) |
Sep 13, 2016 | 68.39 | 68.39 | 67.62 | 68.05 | 3,631,718 | -0.52(-0.76%) |
Sep 12, 2016 | 67.62 | 68.75 | 67.47 | 68.57 | 3,793,045 | +0.73(+1.07%) |
Sep 09, 2016 | 69.04 | 69.04 | 67.81 | 67.84 | 4,789,018 | -1.43(-2.07%) |
Sep 08, 2016 | 69.39 | 69.51 | 68.85 | 69.27 | 5,080,718 | +1.13(+1.65%) |
Sep 07, 2016 | 68.06 | 68.40 | 67.86 | 68.14 | 3,427,795 | +0.07(+0.10%) |
Sep 06, 2016 | 66.87 | 68.24 | 66.87 | 68.07 | 6,376,102 | +1.44(+2.16%) |
Sep 02, 2016 | 67.22 | 66.64 | 66.64 | 66.64 | 4,547,901 | -0.33(-0.49%) |