Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.28 | 61.49 | 60.63 | 60.86 | 10,791,270 | -0.81(-1.32%) |
Nov 29, 2016 | 61.68 | 62.03 | 61.52 | 61.67 | 8,459,705 | +0.16(+0.25%) |
Nov 28, 2016 | 61.29 | 61.80 | 61.18 | 61.52 | 8,206,671 | -0.03(-0.06%) |
Nov 25, 2016 | 61.45 | 61.91 | 61.33 | 61.55 | 4,900,350 | +0.35(+0.56%) |
Nov 23, 2016 | 61.20 | 61.20 | 61.20 | 0 | +0.61(+1.01%) | |
Nov 22, 2016 | 60.25 | 60.85 | 60.25 | 60.59 | 12,711,543 | +0.65(+1.08%) |
Nov 21, 2016 | 59.23 | 59.97 | 59.12 | 59.94 | 9,659,530 | +0.72(+1.21%) |
Nov 18, 2016 | 59.56 | 59.94 | 59.14 | 59.23 | 12,886,576 | -0.56(-0.94%) |
Nov 17, 2016 | 59.69 | 60.07 | 58.86 | 59.79 | 27,122,182 | -1.90(-3.08%) |
Nov 16, 2016 | 62.00 | 62.27 | 61.64 | 61.69 | 12,944,841 | -0.03(-0.04%) |
Nov 15, 2016 | 61.17 | 61.71 | 60.79 | 61.71 | 11,243,483 | +0.80(+1.32%) |
Nov 14, 2016 | 61.49 | 61.62 | 60.65 | 60.91 | 14,941,390 | -0.64(-1.04%) |
Nov 11, 2016 | 61.45 | 61.59 | 61.01 | 61.55 | 9,517,291 | -0.14(-0.22%) |
Nov 10, 2016 | 61.57 | 62.29 | 61.35 | 61.69 | 16,573,533 | +0.25(+0.41%) |
Nov 09, 2016 | 59.88 | 61.78 | 59.87 | 61.44 | 19,418,302 | +1.13(+1.88%) |
Nov 08, 2016 | 60.24 | 60.52 | 60.03 | 60.31 | 8,817,948 | +0.01(+0.01%) |
Nov 07, 2016 | 60.16 | 60.35 | 59.76 | 60.30 | 11,285,499 | +0.54(+0.90%) |
Nov 04, 2016 | 60.24 | 60.44 | 59.74 | 59.76 | 8,404,261 | -0.41(-0.67%) |
Nov 03, 2016 | 60.17 | 60.56 | 59.93 | 60.17 | 7,874,010 | +0.16(+0.26%) |
Nov 02, 2016 | 59.80 | 60.46 | 59.80 | 60.01 | 8,847,694 | +0.13(+0.22%) |
Nov 01, 2016 | 60.47 | 60.54 | 59.74 | 59.88 | 10,228,652 | -0.62(-1.03%) |
Oct 31, 2016 | 60.54 | 60.63 | 60.36 | 60.50 | 7,393,891 | +0.03(+0.04%) |
Oct 28, 2016 | 60.31 | 60.67 | 60.25 | 60.48 | 8,046,376 | +0.14(+0.23%) |
Oct 27, 2016 | 60.14 | 60.49 | 59.96 | 60.34 | 8,253,245 | +0.21(+0.34%) |
Oct 26, 2016 | 59.88 | 60.32 | 59.74 | 60.13 | 5,844,869 | +0.20(+0.33%) |
Oct 25, 2016 | 59.63 | 60.37 | 59.63 | 59.93 | 8,829,725 | +0.15(+0.25%) |
Oct 24, 2016 | 59.29 | 59.94 | 59.10 | 59.79 | 8,290,300 | +0.73(+1.24%) |
Oct 21, 2016 | 59.05 | 59.30 | 58.75 | 59.05 | 9,078,349 | -0.34(-0.57%) |
Oct 20, 2016 | 59.61 | 59.69 | 59.26 | 59.39 | 7,282,538 | -0.14(-0.23%) |
Oct 19, 2016 | 59.81 | 59.92 | 59.36 | 59.53 | 8,243,594 | +0.02(+0.03%) |
Oct 18, 2016 | 59.25 | 59.61 | 58.96 | 59.51 | 9,093,238 | +0.56(+0.95%) |
Oct 17, 2016 | 59.32 | 59.32 | 58.59 | 58.95 | 8,671,916 | -0.20(-0.34%) |
Oct 14, 2016 | 59.12 | 59.46 | 58.94 | 59.15 | 7,425,104 | +0.19(+0.32%) |
Oct 13, 2016 | 58.06 | 59.22 | 57.96 | 58.96 | 10,639,787 | +0.67(+1.14%) |
Oct 12, 2016 | 58.53 | 58.68 | 58.21 | 58.29 | 10,346,723 | +0.06(+0.10%) |
Oct 11, 2016 | 58.72 | 58.72 | 58.15 | 58.23 | 9,942,731 | -0.51(-0.87%) |
Oct 10, 2016 | 59.41 | 59.59 | 58.54 | 58.74 | 10,402,076 | -0.62(-1.05%) |
Oct 07, 2016 | 59.85 | 60.03 | 58.91 | 59.36 | 14,643,995 | -0.57(-0.95%) |
Oct 06, 2016 | 61.93 | 60.86 | 59.53 | 59.93 | 23,272,242 | -2.00(-3.22%) |
Oct 05, 2016 | 62.10 | 62.44 | 61.87 | 61.93 | 7,481,144 | -0.07(-0.11%) |
Oct 04, 2016 | 62.22 | 62.71 | 61.83 | 62.00 | 7,602,475 | -0.22(-0.36%) |
Oct 03, 2016 | 62.07 | 62.34 | 61.87 | 62.22 | 6,778,445 | -0.10(-0.15%) |
Sep 30, 2016 | 61.78 | 62.61 | 61.70 | 62.32 | 11,530,444 | +1.20(+1.97%) |
Sep 29, 2016 | 61.84 | 61.96 | 61.02 | 61.12 | 9,239,734 | -0.92(-1.48%) |
Sep 28, 2016 | 62.41 | 62.49 | 61.68 | 62.03 | 7,151,706 | -0.47(-0.75%) |
Sep 27, 2016 | 62.15 | 62.64 | 61.85 | 62.50 | 7,335,651 | +0.61(+0.99%) |
Sep 26, 2016 | 62.48 | 62.50 | 61.80 | 61.89 | 6,884,252 | -0.63(-1.01%) |
Sep 23, 2016 | 62.73 | 62.88 | 62.51 | 62.52 | 8,906,917 | +0.07(+0.11%) |
Sep 22, 2016 | 62.59 | 62.68 | 62.21 | 62.45 | 6,793,061 | +0.07(+0.11%) |
Sep 21, 2016 | 62.37 | 62.68 | 61.79 | 62.38 | 7,725,841 | +0.19(+0.31%) |
Sep 20, 2016 | 62.34 | 62.69 | 62.13 | 62.19 | 6,840,169 | -0.10(-0.17%) |
Sep 19, 2016 | 62.77 | 62.97 | 62.29 | 62.29 | 8,008,845 | -0.67(-1.07%) |
Sep 16, 2016 | 62.49 | 63.04 | 62.41 | 62.97 | 16,127,432 | +0.41(+0.65%) |
Sep 15, 2016 | 61.77 | 62.70 | 61.58 | 62.56 | 8,485,061 | +0.76(+1.23%) |
Sep 14, 2016 | 61.89 | 62.27 | 61.70 | 61.80 | 8,078,301 | +0.05(+0.08%) |
Sep 13, 2016 | 62.08 | 62.14 | 61.48 | 61.75 | 8,688,468 | -0.41(-0.67%) |
Sep 12, 2016 | 61.17 | 62.42 | 61.11 | 62.16 | 12,572,489 | +1.42(+2.33%) |
Sep 09, 2016 | 61.63 | 61.79 | 60.75 | 60.75 | 14,087,026 | -1.32(-2.13%) |
Sep 08, 2016 | 62.12 | 62.49 | 61.96 | 62.07 | 11,180,704 | -0.20(-0.32%) |
Sep 07, 2016 | 63.08 | 63.12 | 62.22 | 62.27 | 11,130,997 | -0.81(-1.29%) |
Sep 06, 2016 | 62.87 | 63.15 | 62.39 | 63.08 | 11,074,444 | +0.43(+0.69%) |
Sep 02, 2016 | 63.07 | 62.65 | 62.65 | 62.65 | 9,354,147 | -0.29(-0.47%) |