Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 65.24 | 65.73 | 65.06 | 65.44 | 31,058,350 | +1.02(+1.58%) |
Nov 29, 2016 | 63.99 | 64.61 | 63.99 | 64.42 | 17,327,758 | +0.49(+0.77%) |
Nov 28, 2016 | 63.81 | 64.38 | 63.68 | 63.93 | 15,896,876 | -0.42(-0.65%) |
Nov 25, 2016 | 64.57 | 64.85 | 64.05 | 64.35 | 7,578,152 | -0.02(-0.04%) |
Nov 23, 2016 | 64.37 | 64.37 | 64.37 | 0 | +0.27(+0.42%) | |
Nov 22, 2016 | 63.95 | 64.12 | 63.47 | 64.10 | 17,652,662 | +0.39(+0.61%) |
Nov 21, 2016 | 63.67 | 63.81 | 63.09 | 63.71 | 14,665,904 | +0.28(+0.44%) |
Nov 18, 2016 | 63.64 | 64.01 | 63.30 | 63.43 | 24,220,270 | -0.25(-0.40%) |
Nov 17, 2016 | 63.61 | 64.04 | 63.34 | 63.68 | 23,626,698 | +0.51(+0.80%) |
Nov 16, 2016 | 63.85 | 63.95 | 62.75 | 63.18 | 31,754,240 | -1.60(-2.47%) |
Nov 15, 2016 | 63.97 | 64.82 | 63.49 | 64.78 | 34,455,628 | -0.12(-0.19%) |
Nov 14, 2016 | 63.06 | 65.66 | 63.06 | 64.90 | 56,040,324 | +2.30(+3.68%) |
Nov 11, 2016 | 62.28 | 62.63 | 61.85 | 62.60 | 33,781,428 | +0.03(+0.05%) |
Nov 10, 2016 | 60.58 | 63.06 | 60.58 | 62.57 | 68,833,000 | +2.78(+4.64%) |
Nov 09, 2016 | 58.33 | 60.53 | 58.22 | 59.79 | 62,376,116 | +2.63(+4.60%) |
Nov 08, 2016 | 56.89 | 57.58 | 56.52 | 57.16 | 21,474,730 | +0.12(+0.21%) |
Nov 07, 2016 | 56.39 | 57.11 | 56.32 | 57.04 | 20,211,750 | +1.73(+3.13%) |
Nov 04, 2016 | 55.91 | 55.96 | 55.23 | 55.31 | 16,626,267 | -0.51(-0.91%) |
Nov 03, 2016 | 56.21 | 56.48 | 55.69 | 55.82 | 12,703,746 | -0.24(-0.44%) |
Nov 02, 2016 | 56.04 | 56.20 | 55.51 | 56.06 | 15,252,242 | -0.24(-0.42%) |
Nov 01, 2016 | 56.71 | 56.96 | 55.77 | 56.30 | 19,068,126 | -0.24(-0.42%) |
Oct 31, 2016 | 56.67 | 56.80 | 56.51 | 56.53 | 17,563,334 | +0.12(+0.22%) |
Oct 28, 2016 | 56.75 | 56.77 | 55.88 | 56.41 | 15,640,293 | -0.10(-0.17%) |
Oct 27, 2016 | 56.72 | 56.95 | 56.40 | 56.51 | 17,409,590 | +0.08(+0.14%) |
Oct 26, 2016 | 55.81 | 56.53 | 55.81 | 56.43 | 12,006,962 | +0.27(+0.48%) |
Oct 25, 2016 | 56.22 | 56.26 | 55.82 | 56.16 | 12,183,725 | -0.06(-0.10%) |
Oct 24, 2016 | 56.30 | 56.36 | 55.91 | 56.22 | 12,492,541 | +0.31(+0.55%) |
Oct 21, 2016 | 55.35 | 55.94 | 55.26 | 55.91 | 14,916,472 | +0.19(+0.34%) |
Oct 20, 2016 | 55.57 | 56.06 | 55.46 | 55.72 | 17,300,930 | -0.07(-0.13%) |
Oct 19, 2016 | 55.35 | 55.91 | 55.35 | 55.79 | 15,551,895 | +0.53(+0.96%) |
Oct 18, 2016 | 55.38 | 55.68 | 55.13 | 55.26 | 14,540,747 | +0.43(+0.79%) |
Oct 17, 2016 | 55.03 | 55.33 | 54.47 | 54.83 | 18,331,496 | -0.29(-0.52%) |
Oct 14, 2016 | 56.16 | 56.35 | 54.93 | 55.11 | 29,603,150 | -0.18(-0.32%) |
Oct 13, 2016 | 55.06 | 55.40 | 54.54 | 55.29 | 21,910,880 | -0.32(-0.57%) |
Oct 12, 2016 | 55.72 | 55.99 | 55.55 | 55.61 | 14,578,391 | -0.15(-0.26%) |
Oct 11, 2016 | 55.91 | 56.17 | 55.45 | 55.76 | 19,181,588 | -0.27(-0.48%) |
Oct 10, 2016 | 55.78 | 56.37 | 55.69 | 56.03 | 15,959,761 | +0.43(+0.78%) |
Oct 07, 2016 | 55.33 | 55.65 | 55.02 | 55.60 | 22,660,782 | +0.20(+0.35%) |
Oct 06, 2016 | 55.29 | 55.48 | 54.73 | 55.40 | 21,420,924 | +0.15(+0.27%) |
Oct 05, 2016 | 54.60 | 55.56 | 54.53 | 55.25 | 19,944,174 | +0.89(+1.64%) |
Oct 04, 2016 | 54.04 | 54.84 | 53.95 | 54.36 | 21,104,714 | +0.47(+0.86%) |
Oct 03, 2016 | 53.77 | 54.23 | 53.69 | 53.90 | 18,283,558 | -0.06(-0.12%) |
Sep 30, 2016 | 53.55 | 54.34 | 53.55 | 53.96 | 26,680,580 | +0.76(+1.43%) |
Sep 29, 2016 | 54.05 | 54.46 | 52.96 | 53.20 | 23,036,812 | -0.86(-1.59%) |
Sep 28, 2016 | 53.95 | 54.11 | 53.48 | 54.06 | 13,806,908 | +0.28(+0.53%) |
Sep 27, 2016 | 53.01 | 53.81 | 52.76 | 53.78 | 16,918,262 | +0.47(+0.88%) |
Sep 26, 2016 | 53.97 | 54.13 | 53.11 | 53.31 | 20,247,800 | -1.19(-2.19%) |
Sep 23, 2016 | 54.61 | 55.02 | 54.44 | 54.50 | 17,235,860 | -0.11(-0.21%) |
Sep 22, 2016 | 54.29 | 54.63 | 54.16 | 54.61 | 15,771,568 | +0.45(+0.82%) |
Sep 21, 2016 | 54.16 | 54.40 | 53.74 | 54.16 | 17,420,242 | +0.31(+0.57%) |
Sep 20, 2016 | 54.09 | 54.17 | 53.68 | 53.86 | 12,453,701 | +0.22(+0.41%) |
Sep 19, 2016 | 53.61 | 54.00 | 53.36 | 53.64 | 16,618,259 | +0.30(+0.56%) |
Sep 16, 2016 | 53.56 | 53.69 | 53.03 | 53.34 | 31,049,532 | -0.66(-1.23%) |
Sep 15, 2016 | 53.72 | 54.24 | 53.56 | 54.00 | 15,597,296 | +0.19(+0.36%) |
Sep 14, 2016 | 53.70 | 54.49 | 53.65 | 53.81 | 15,607,384 | -0.11(-0.20%) |
Sep 13, 2016 | 53.57 | 54.18 | 53.34 | 53.91 | 23,293,136 | -0.43(-0.79%) |
Sep 12, 2016 | 53.60 | 54.54 | 53.29 | 54.34 | 20,303,086 | +0.33(+0.62%) |
Sep 09, 2016 | 54.32 | 54.64 | 54.00 | 54.01 | 24,293,806 | -0.49(-0.89%) |
Sep 08, 2016 | 54.47 | 54.85 | 54.29 | 54.50 | 15,120,278 | +0.07(+0.13%) |
Sep 07, 2016 | 54.42 | 54.77 | 54.26 | 54.42 | 12,426,368 | -0.23(-0.42%) |
Sep 06, 2016 | 54.70 | 54.74 | 54.06 | 54.65 | 20,545,370 | -0.04(-0.07%) |
Sep 02, 2016 | 54.62 | 54.69 | 54.69 | 54.69 | 16,931,484 | +0.23(+0.42%) |