Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.55 | 67.87 | 65.85 | 65.90 | 285,334 | -1.61(-2.38%) |
Nov 29, 2016 | 67.18 | 68.13 | 66.59 | 67.51 | 757,543 | +0.59(+0.88%) |
Nov 28, 2016 | 66.70 | 67.66 | 66.63 | 66.92 | 482,020 | +0.02(+0.03%) |
Nov 25, 2016 | 67.61 | 67.61 | 66.35 | 66.90 | 197,370 | -0.64(-0.95%) |
Nov 23, 2016 | 67.54 | 67.54 | 67.54 | 0 | +1.24(+1.87%) | |
Nov 22, 2016 | 66.31 | 66.53 | 65.13 | 66.30 | 507,508 | +0.04(+0.06%) |
Nov 21, 2016 | 65.08 | 66.36 | 64.63 | 66.26 | 499,115 | +1.40(+2.16%) |
Nov 18, 2016 | 64.46 | 65.14 | 64.00 | 64.86 | 419,923 | +0.79(+1.23%) |
Nov 17, 2016 | 63.14 | 64.08 | 62.81 | 64.07 | 404,749 | +1.21(+1.92%) |
Nov 16, 2016 | 62.12 | 63.00 | 62.06 | 62.86 | 226,763 | +0.72(+1.16%) |
Nov 15, 2016 | 62.25 | 62.45 | 61.10 | 62.14 | 280,431 | +0.19(+0.31%) |
Nov 14, 2016 | 63.39 | 63.82 | 60.78 | 61.95 | 485,197 | -0.78(-1.24%) |
Nov 11, 2016 | 61.30 | 62.93 | 60.64 | 62.73 | 493,066 | +1.30(+2.12%) |
Nov 10, 2016 | 61.10 | 62.20 | 60.31 | 61.43 | 596,063 | +0.58(+0.95%) |
Nov 09, 2016 | 59.47 | 61.14 | 58.88 | 60.85 | 649,503 | +0.10(+0.16%) |
Nov 08, 2016 | 60.12 | 61.20 | 59.52 | 60.75 | 778,764 | +0.08(+0.13%) |
Nov 07, 2016 | 58.98 | 62.47 | 54.53 | 60.67 | 1,927,987 | -1.06(-1.72%) |
Nov 04, 2016 | 62.16 | 63.93 | 61.63 | 61.73 | 1,111,461 | -0.43(-0.69%) |
Nov 03, 2016 | 64.21 | 64.74 | 61.85 | 62.16 | 513,062 | -1.83(-2.86%) |
Nov 02, 2016 | 64.01 | 64.76 | 63.81 | 63.99 | 370,038 | -0.28(-0.44%) |
Nov 01, 2016 | 64.31 | 65.30 | 64.00 | 64.27 | 336,205 | -0.10(-0.16%) |
Oct 31, 2016 | 64.83 | 64.99 | 63.82 | 64.37 | 470,868 | -0.52(-0.80%) |
Oct 28, 2016 | 65.29 | 65.99 | 64.68 | 64.89 | 229,909 | -0.44(-0.67%) |
Oct 27, 2016 | 66.74 | 66.74 | 65.20 | 65.33 | 195,603 | -1.03(-1.55%) |
Oct 26, 2016 | 65.90 | 67.08 | 65.30 | 66.36 | 231,266 | +0.28(+0.42%) |
Oct 25, 2016 | 67.00 | 67.23 | 65.43 | 66.08 | 222,599 | -0.82(-1.23%) |
Oct 24, 2016 | 63.82 | 66.94 | 63.82 | 66.90 | 490,986 | +3.55(+5.60%) |
Oct 21, 2016 | 64.17 | 64.17 | 62.95 | 63.35 | 302,404 | -1.14(-1.77%) |
Oct 20, 2016 | 65.49 | 66.50 | 64.19 | 64.49 | 429,969 | -0.10(-0.15%) |
Oct 19, 2016 | 65.36 | 65.36 | 63.92 | 64.59 | 300,750 | -0.43(-0.66%) |
Oct 18, 2016 | 65.33 | 65.55 | 64.70 | 65.02 | 218,420 | +0.39(+0.60%) |
Oct 17, 2016 | 64.69 | 65.27 | 64.55 | 64.63 | 231,246 | -0.18(-0.28%) |
Oct 14, 2016 | 64.85 | 65.07 | 64.01 | 64.81 | 284,519 | +0.46(+0.71%) |
Oct 13, 2016 | 64.00 | 64.53 | 63.15 | 64.35 | 267,586 | -0.25(-0.39%) |
Oct 12, 2016 | 64.57 | 65.22 | 63.97 | 64.60 | 186,480 | +0.03(+0.05%) |
Oct 11, 2016 | 66.39 | 66.39 | 64.35 | 64.57 | 262,027 | -2.21(-3.31%) |
Oct 10, 2016 | 66.15 | 67.14 | 66.15 | 66.78 | 284,146 | +0.94(+1.43%) |
Oct 07, 2016 | 67.08 | 67.36 | 65.50 | 65.84 | 233,127 | -1.49(-2.21%) |
Oct 06, 2016 | 67.42 | 67.76 | 66.80 | 67.33 | 382,076 | -0.35(-0.52%) |
Oct 05, 2016 | 67.91 | 68.99 | 67.39 | 67.68 | 261,645 | +0.15(+0.22%) |
Oct 04, 2016 | 67.89 | 68.26 | 67.13 | 67.53 | 327,397 | -0.49(-0.72%) |
Oct 03, 2016 | 69.20 | 69.20 | 67.64 | 68.02 | 344,903 | -1.29(-1.86%) |
Sep 30, 2016 | 68.43 | 69.97 | 67.76 | 69.31 | 530,931 | +1.16(+1.70%) |
Sep 29, 2016 | 67.92 | 69.86 | 67.76 | 68.15 | 337,360 | +0.56(+0.83%) |
Sep 28, 2016 | 67.57 | 67.98 | 67.07 | 67.59 | 259,580 | +0.10(+0.15%) |
Sep 27, 2016 | 66.74 | 67.90 | 66.54 | 67.49 | 166,979 | +0.50(+0.75%) |
Sep 26, 2016 | 69.86 | 69.86 | 66.43 | 66.99 | 406,209 | -2.87(-4.11%) |
Sep 23, 2016 | 69.28 | 69.99 | 69.28 | 69.86 | 220,681 | +0.14(+0.20%) |
Sep 22, 2016 | 69.58 | 69.81 | 68.71 | 69.72 | 333,914 | +0.72(+1.04%) |
Sep 21, 2016 | 68.67 | 69.45 | 68.18 | 69.00 | 392,607 | +0.77(+1.13%) |
Sep 20, 2016 | 68.71 | 68.88 | 68.22 | 68.23 | 221,893 | -0.17(-0.25%) |
Sep 19, 2016 | 68.00 | 68.97 | 67.78 | 68.40 | 160,780 | +0.53(+0.78%) |
Sep 16, 2016 | 68.38 | 68.38 | 67.29 | 67.87 | 375,693 | -0.44(-0.64%) |
Sep 15, 2016 | 67.01 | 68.67 | 66.69 | 68.31 | 262,419 | +1.30(+1.94%) |
Sep 14, 2016 | 66.96 | 67.41 | 66.51 | 67.01 | 286,728 | -0.16(-0.24%) |
Sep 13, 2016 | 67.40 | 68.10 | 66.71 | 67.17 | 371,581 | -1.15(-1.68%) |
Sep 12, 2016 | 67.67 | 68.42 | 67.20 | 68.32 | 537,900 | +0.23(+0.34%) |
Sep 09, 2016 | 70.34 | 70.44 | 68.08 | 68.09 | 391,940 | -2.00(-2.85%) |
Sep 08, 2016 | 69.79 | 70.57 | 69.49 | 70.09 | 186,314 | -0.18(-0.26%) |
Sep 07, 2016 | 70.23 | 70.74 | 69.54 | 70.27 | 203,421 | -0.03(-0.04%) |
Sep 06, 2016 | 70.80 | 71.32 | 70.08 | 70.30 | 346,587 | -0.44(-0.62%) |
Sep 02, 2016 | 69.46 | 70.74 | 70.74 | 70.74 | 551,800 | +1.65(+2.39%) |