Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.01 | 73.65 | 72.59 | 73.22 | 4,362,398 | +1.25(+1.74%) |
Nov 29, 2016 | 72.68 | 72.79 | 71.83 | 71.97 | 2,574,157 | -0.56(-0.77%) |
Nov 28, 2016 | 73.11 | 73.66 | 72.39 | 72.52 | 3,877,065 | -1.16(-1.57%) |
Nov 25, 2016 | 73.41 | 73.88 | 73.13 | 73.68 | 1,816,541 | -0.04(-0.06%) |
Nov 23, 2016 | 73.73 | 73.73 | 73.73 | 0 | +1.77(+2.46%) | |
Nov 22, 2016 | 72.66 | 73.08 | 71.82 | 71.96 | 4,365,678 | -0.54(-0.74%) |
Nov 21, 2016 | 72.08 | 72.62 | 71.50 | 72.50 | 3,576,564 | +1.05(+1.46%) |
Nov 18, 2016 | 70.91 | 71.78 | 70.63 | 71.45 | 2,647,287 | +0.39(+0.55%) |
Nov 17, 2016 | 69.92 | 71.06 | 69.11 | 71.06 | 3,527,141 | +1.17(+1.67%) |
Nov 16, 2016 | 70.02 | 70.57 | 69.21 | 69.89 | 4,258,984 | -1.68(-2.35%) |
Nov 15, 2016 | 71.69 | 72.04 | 69.59 | 71.57 | 7,163,783 | -1.40(-1.92%) |
Nov 14, 2016 | 70.55 | 73.03 | 70.53 | 72.98 | 6,320,374 | +2.41(+3.42%) |
Nov 11, 2016 | 68.61 | 70.79 | 68.59 | 70.56 | 5,296,792 | +1.53(+2.22%) |
Nov 10, 2016 | 66.80 | 69.43 | 66.80 | 69.03 | 8,385,743 | +2.55(+3.84%) |
Nov 09, 2016 | 64.17 | 66.79 | 63.82 | 66.48 | 15,215,970 | +3.36(+5.33%) |
Nov 08, 2016 | 64.02 | 64.02 | 62.65 | 63.11 | 7,637,852 | -1.73(-2.67%) |
Nov 07, 2016 | 64.36 | 64.98 | 64.36 | 64.85 | 4,762,415 | +1.51(+2.38%) |
Nov 04, 2016 | 62.73 | 63.85 | 62.31 | 63.34 | 4,208,695 | +0.68(+1.08%) |
Nov 03, 2016 | 63.08 | 63.48 | 62.51 | 62.66 | 6,524,525 | -0.25(-0.40%) |
Nov 02, 2016 | 63.32 | 63.55 | 62.55 | 62.91 | 4,653,646 | -0.54(-0.85%) |
Nov 01, 2016 | 64.49 | 64.56 | 62.75 | 63.45 | 4,578,753 | -0.70(-1.09%) |
Oct 31, 2016 | 65.10 | 65.11 | 63.98 | 64.15 | 4,004,154 | -0.51(-0.79%) |
Oct 28, 2016 | 64.86 | 65.06 | 64.08 | 64.66 | 4,363,068 | -0.15(-0.23%) |
Oct 27, 2016 | 65.59 | 65.73 | 64.38 | 64.81 | 3,108,388 | -0.55(-0.84%) |
Oct 26, 2016 | 63.67 | 65.99 | 63.21 | 65.36 | 5,461,591 | +0.03(+0.05%) |
Oct 25, 2016 | 65.24 | 65.66 | 64.99 | 65.32 | 5,068,680 | -0.01(-0.01%) |
Oct 24, 2016 | 65.35 | 65.62 | 65.18 | 65.33 | 3,586,506 | +0.44(+0.68%) |
Oct 21, 2016 | 63.96 | 65.07 | 63.86 | 64.89 | 4,555,783 | +0.33(+0.51%) |
Oct 20, 2016 | 63.91 | 65.19 | 63.56 | 64.56 | 5,196,743 | +0.77(+1.21%) |
Oct 19, 2016 | 62.47 | 63.90 | 62.44 | 63.79 | 3,863,452 | +1.41(+2.26%) |
Oct 18, 2016 | 62.95 | 63.02 | 62.09 | 62.38 | 3,601,956 | +0.18(+0.29%) |
Oct 17, 2016 | 62.31 | 62.70 | 62.16 | 62.19 | 4,500,936 | +0.22(+0.35%) |
Oct 14, 2016 | 62.13 | 62.56 | 61.72 | 61.98 | 3,315,267 | +0.40(+0.65%) |
Oct 13, 2016 | 61.81 | 62.12 | 61.09 | 61.58 | 5,567,895 | -0.86(-1.37%) |
Oct 12, 2016 | 62.21 | 62.76 | 62.16 | 62.44 | 2,575,989 | -0.09(-0.14%) |
Oct 11, 2016 | 63.47 | 63.63 | 62.25 | 62.52 | 2,602,229 | -1.01(-1.60%) |
Oct 10, 2016 | 63.77 | 64.02 | 63.46 | 63.54 | 2,031,411 | +0.24(+0.38%) |
Oct 07, 2016 | 63.37 | 63.87 | 62.98 | 63.30 | 3,110,452 | +0.01(+0.01%) |
Oct 06, 2016 | 63.80 | 63.90 | 62.72 | 63.29 | 3,765,198 | -0.57(-0.90%) |
Oct 05, 2016 | 63.26 | 64.18 | 63.26 | 63.86 | 3,607,937 | +0.81(+1.29%) |
Oct 04, 2016 | 62.78 | 63.45 | 62.61 | 63.04 | 4,730,036 | +0.55(+0.87%) |
Oct 03, 2016 | 62.04 | 62.97 | 62.00 | 62.50 | 4,102,299 | +0.26(+0.42%) |
Sep 30, 2016 | 61.41 | 62.55 | 61.20 | 62.24 | 3,688,001 | +1.27(+2.09%) |
Sep 29, 2016 | 62.06 | 62.39 | 60.21 | 60.96 | 3,652,219 | -1.20(-1.94%) |
Sep 28, 2016 | 62.19 | 62.46 | 61.35 | 62.17 | 2,874,506 | -0.04(-0.07%) |
Sep 27, 2016 | 61.07 | 62.24 | 60.78 | 62.21 | 2,775,450 | +0.86(+1.40%) |
Sep 26, 2016 | 61.72 | 62.08 | 61.17 | 61.35 | 3,549,270 | -0.41(-0.66%) |
Sep 23, 2016 | 62.16 | 62.60 | 61.74 | 61.76 | 3,577,113 | -0.75(-1.19%) |
Sep 22, 2016 | 62.19 | 62.58 | 62.09 | 62.51 | 3,797,985 | +0.40(+0.64%) |
Sep 21, 2016 | 61.32 | 62.19 | 61.15 | 62.11 | 4,704,587 | +0.97(+1.59%) |
Sep 20, 2016 | 61.91 | 62.13 | 60.98 | 61.14 | 2,902,444 | -0.36(-0.59%) |
Sep 19, 2016 | 61.14 | 61.80 | 61.02 | 61.50 | 3,642,397 | +0.67(+1.10%) |
Sep 16, 2016 | 61.12 | 61.18 | 60.46 | 60.83 | 3,710,340 | -0.68(-1.10%) |
Sep 15, 2016 | 61.07 | 61.62 | 60.38 | 61.51 | 3,574,881 | +0.35(+0.57%) |
Sep 14, 2016 | 61.61 | 61.79 | 60.90 | 61.16 | 3,204,555 | -0.55(-0.88%) |
Sep 13, 2016 | 61.96 | 62.35 | 61.12 | 61.71 | 4,043,965 | -1.11(-1.77%) |
Sep 12, 2016 | 61.62 | 63.05 | 61.03 | 62.82 | 3,795,667 | +0.74(+1.19%) |
Sep 09, 2016 | 62.40 | 62.69 | 62.05 | 62.08 | 4,690,307 | -0.55(-0.87%) |
Sep 08, 2016 | 62.06 | 62.76 | 61.94 | 62.63 | 3,100,014 | +0.44(+0.71%) |
Sep 07, 2016 | 61.18 | 62.21 | 61.04 | 62.19 | 2,911,925 | +0.68(+1.10%) |
Sep 06, 2016 | 62.05 | 62.09 | 61.12 | 61.51 | 2,956,120 | -0.56(-0.91%) |
Sep 02, 2016 | 61.73 | 62.07 | 62.07 | 62.07 | 2,825,500 | +0.49(+0.79%) |