Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.64 | 63.89 | 62.83 | 62.84 | 4,745,106 | -0.91(-1.43%) |
Nov 29, 2016 | 63.78 | 64.01 | 63.42 | 63.75 | 2,389,179 | +0.20(+0.31%) |
Nov 28, 2016 | 63.96 | 64.15 | 63.49 | 63.56 | 2,863,829 | -0.63(-0.98%) |
Nov 25, 2016 | 64.66 | 64.66 | 64.02 | 64.19 | 1,114,794 | -0.20(-0.30%) |
Nov 23, 2016 | 64.38 | 64.38 | 64.38 | 0 | +0.29(+0.45%) | |
Nov 22, 2016 | 63.83 | 64.90 | 63.73 | 64.09 | 8,298,748 | +0.94(+1.49%) |
Nov 21, 2016 | 63.24 | 63.56 | 62.81 | 63.16 | 4,328,666 | -0.07(-0.10%) |
Nov 18, 2016 | 62.96 | 64.00 | 61.92 | 63.22 | 7,528,194 | +2.30(+3.77%) |
Nov 17, 2016 | 59.60 | 60.92 | 58.67 | 60.92 | 4,341,236 | +1.55(+2.62%) |
Nov 16, 2016 | 58.66 | 59.59 | 58.50 | 59.37 | 4,026,362 | +0.72(+1.22%) |
Nov 15, 2016 | 59.50 | 59.50 | 57.62 | 58.66 | 4,409,696 | -0.47(-0.80%) |
Nov 14, 2016 | 59.25 | 59.94 | 59.10 | 59.13 | 4,157,207 | -0.04(-0.06%) |
Nov 11, 2016 | 58.69 | 59.41 | 58.13 | 59.17 | 3,647,197 | +0.37(+0.63%) |
Nov 10, 2016 | 58.69 | 60.10 | 58.53 | 58.80 | 3,755,078 | +0.35(+0.60%) |
Nov 09, 2016 | 57.21 | 58.57 | 56.71 | 58.44 | 3,098,587 | +0.01(+0.02%) |
Nov 08, 2016 | 58.19 | 59.21 | 57.91 | 58.43 | 3,013,477 | +0.24(+0.42%) |
Nov 07, 2016 | 57.56 | 58.46 | 57.30 | 58.19 | 3,433,174 | +1.11(+1.94%) |
Nov 04, 2016 | 56.74 | 57.77 | 56.74 | 57.08 | 2,467,141 | +0.11(+0.20%) |
Nov 03, 2016 | 57.94 | 58.01 | 56.90 | 56.97 | 2,278,867 | -0.77(-1.34%) |
Nov 02, 2016 | 57.81 | 58.02 | 57.48 | 57.74 | 1,982,618 | +0.00(+0.00%) |
Nov 01, 2016 | 58.01 | 58.28 | 57.48 | 57.74 | 3,396,621 | -0.40(-0.69%) |
Oct 31, 2016 | 58.04 | 58.17 | 57.55 | 58.14 | 3,424,019 | +0.24(+0.42%) |
Oct 28, 2016 | 57.82 | 58.15 | 57.44 | 57.90 | 2,500,388 | -0.03(-0.05%) |
Oct 27, 2016 | 59.04 | 59.15 | 57.72 | 57.93 | 2,405,509 | -1.11(-1.87%) |
Oct 26, 2016 | 58.63 | 59.48 | 58.57 | 59.04 | 2,194,219 | +0.34(+0.59%) |
Oct 25, 2016 | 58.61 | 58.88 | 58.16 | 58.69 | 1,890,907 | -0.24(-0.41%) |
Oct 24, 2016 | 59.25 | 59.44 | 58.70 | 58.94 | 2,267,416 | -0.01(-0.02%) |
Oct 21, 2016 | 58.75 | 58.96 | 58.36 | 58.94 | 1,936,182 | -0.01(-0.02%) |
Oct 20, 2016 | 59.01 | 59.50 | 58.80 | 58.95 | 2,197,495 | +0.05(+0.08%) |
Oct 19, 2016 | 60.06 | 60.06 | 58.60 | 58.91 | 3,247,164 | -0.18(-0.30%) |
Oct 18, 2016 | 60.12 | 60.34 | 59.07 | 59.08 | 2,433,770 | -0.78(-1.30%) |
Oct 17, 2016 | 60.15 | 60.48 | 59.76 | 59.86 | 2,315,636 | -0.25(-0.42%) |
Oct 14, 2016 | 60.38 | 60.57 | 60.00 | 60.12 | 1,749,625 | -0.14(-0.23%) |
Oct 13, 2016 | 60.08 | 60.27 | 59.55 | 60.26 | 2,153,328 | -0.08(-0.14%) |
Oct 12, 2016 | 59.43 | 60.39 | 59.36 | 60.34 | 2,303,495 | +1.07(+1.80%) |
Oct 11, 2016 | 59.64 | 59.65 | 59.07 | 59.27 | 2,091,577 | -0.42(-0.70%) |
Oct 10, 2016 | 60.13 | 60.42 | 59.58 | 59.69 | 1,961,355 | -0.07(-0.12%) |
Oct 07, 2016 | 60.13 | 60.70 | 59.46 | 59.76 | 2,092,388 | -0.08(-0.14%) |
Oct 06, 2016 | 59.73 | 60.00 | 59.34 | 59.85 | 1,890,364 | -0.10(-0.17%) |
Oct 05, 2016 | 59.73 | 60.80 | 59.73 | 59.95 | 2,493,584 | +0.20(+0.34%) |
Oct 04, 2016 | 59.63 | 60.14 | 59.52 | 59.74 | 1,718,253 | +0.03(+0.05%) |
Oct 03, 2016 | 59.47 | 60.10 | 59.26 | 59.72 | 2,249,145 | -0.07(-0.11%) |
Sep 30, 2016 | 59.38 | 59.99 | 59.07 | 59.78 | 2,193,746 | +0.88(+1.50%) |
Sep 29, 2016 | 58.95 | 59.46 | 58.75 | 58.90 | 2,129,888 | -0.07(-0.13%) |
Sep 28, 2016 | 59.96 | 59.97 | 58.79 | 58.97 | 2,316,560 | -0.89(-1.49%) |
Sep 27, 2016 | 59.17 | 60.06 | 59.17 | 59.86 | 2,363,939 | +0.59(+0.99%) |
Sep 26, 2016 | 59.61 | 59.74 | 59.02 | 59.28 | 1,896,011 | -0.46(-0.78%) |
Sep 23, 2016 | 59.11 | 60.08 | 59.11 | 59.74 | 1,951,634 | +0.26(+0.44%) |
Sep 22, 2016 | 59.11 | 59.76 | 59.04 | 59.48 | 2,240,653 | +0.59(+0.99%) |
Sep 21, 2016 | 59.00 | 59.00 | 58.11 | 58.90 | 2,461,171 | +0.41(+0.70%) |
Sep 20, 2016 | 58.14 | 58.58 | 57.99 | 58.49 | 2,820,570 | +0.35(+0.61%) |
Sep 19, 2016 | 57.71 | 58.40 | 57.58 | 58.14 | 2,515,736 | +0.56(+0.97%) |
Sep 16, 2016 | 57.47 | 57.66 | 57.00 | 57.58 | 3,156,479 | -0.02(-0.03%) |
Sep 15, 2016 | 56.80 | 57.73 | 56.56 | 57.60 | 1,985,876 | +0.60(+1.06%) |
Sep 14, 2016 | 56.87 | 57.28 | 56.75 | 56.99 | 2,046,736 | +0.12(+0.21%) |
Sep 13, 2016 | 57.09 | 57.64 | 56.54 | 56.87 | 2,591,823 | -0.50(-0.87%) |
Sep 12, 2016 | 56.58 | 57.45 | 56.52 | 57.37 | 2,413,679 | +0.86(+1.53%) |
Sep 09, 2016 | 57.83 | 58.03 | 56.50 | 56.51 | 3,249,376 | -1.80(-3.09%) |
Sep 08, 2016 | 58.24 | 58.57 | 58.06 | 58.31 | 2,240,326 | -0.13(-0.22%) |
Sep 07, 2016 | 57.74 | 58.60 | 57.74 | 58.44 | 2,402,277 | +0.10(+0.18%) |
Sep 06, 2016 | 58.14 | 58.34 | 57.48 | 58.34 | 2,539,831 | +0.02(+0.03%) |
Sep 02, 2016 | 58.15 | 58.32 | 58.32 | 58.32 | 1,416,123 | +0.33(+0.56%) |