Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.11 | 63.11 | 62.75 | 62.76 | 5,072 | -0.18(-0.28%) |
Nov 29, 2016 | 62.89 | 63.10 | 62.89 | 62.94 | 5,801 | +0.17(+0.27%) |
Nov 28, 2016 | 63.39 | 63.39 | 62.76 | 62.77 | 7,420 | -0.23(-0.37%) |
Nov 25, 2016 | 62.92 | 63.08 | 62.92 | 63.00 | 1,319 | +0.26(+0.42%) |
Nov 23, 2016 | 62.74 | 62.74 | 62.74 | 0 | +0.07(+0.11%) | |
Nov 22, 2016 | 62.64 | 62.68 | 62.25 | 62.67 | 6,470 | +0.18(+0.28%) |
Nov 21, 2016 | 62.34 | 62.50 | 62.30 | 62.50 | 4,625 | +0.42(+0.68%) |
Nov 18, 2016 | 62.12 | 62.13 | 61.98 | 62.07 | 12,882 | -0.18(-0.28%) |
Nov 17, 2016 | 62.26 | 62.02 | 62.25 | 14,000 | +0.33(+0.53%) | |
Nov 16, 2016 | 61.99 | 62.01 | 61.73 | 61.92 | 110,265 | -0.11(-0.17%) |
Nov 15, 2016 | 61.81 | 62.12 | 61.76 | 62.03 | 67,016 | +0.61(+0.99%) |
Nov 14, 2016 | 61.64 | 61.82 | 61.33 | 61.42 | 15,472 | +0.29(+0.48%) |
Nov 11, 2016 | 61.37 | 61.37 | 61.03 | 61.13 | 2,673 | -0.07(-0.11%) |
Nov 10, 2016 | 61.69 | 61.69 | 60.93 | 61.20 | 2,922 | +0.04(+0.07%) |
Nov 09, 2016 | 60.28 | 61.16 | 60.28 | 61.15 | 2,802 | +0.60(+0.98%) |
Nov 08, 2016 | 60.43 | 60.68 | 60.43 | 60.56 | 5,154 | +0.39(+0.65%) |
Nov 07, 2016 | 60.10 | 60.19 | 59.98 | 60.17 | 6,660 | +1.08(+1.83%) |
Nov 04, 2016 | 59.18 | 59.32 | 59.09 | 59.09 | 1,765 | -0.07(-0.11%) |
Nov 03, 2016 | 59.25 | 59.48 | 59.15 | 59.15 | 2,115 | -0.07(-0.11%) |
Nov 02, 2016 | 59.51 | 59.53 | 59.20 | 59.22 | 4,034 | -0.32(-0.54%) |
Nov 01, 2016 | 59.91 | 59.91 | 59.44 | 59.54 | 4,740 | -0.71(-1.18%) |
Oct 31, 2016 | 60.06 | 60.25 | 60.06 | 60.25 | 6,532 | +0.05(+0.09%) |
Oct 28, 2016 | 59.84 | 60.24 | 59.84 | 60.19 | 1,608 | +0.30(+0.50%) |
Oct 27, 2016 | 60.05 | 60.25 | 59.88 | 59.89 | 3,014 | -0.27(-0.45%) |
Oct 26, 2016 | 59.94 | 60.40 | 59.94 | 60.16 | 3,531 | -0.21(-0.34%) |
Oct 25, 2016 | 60.48 | 60.48 | 60.26 | 60.37 | 6,463 | -0.26(-0.44%) |
Oct 24, 2016 | 60.85 | 60.85 | 60.53 | 60.63 | 2,638 | +0.33(+0.54%) |
Oct 21, 2016 | 60.31 | 60.31 | 60.31 | 60.31 | 664 | -0.10(-0.16%) |
Oct 20, 2016 | 60.33 | 60.45 | 60.33 | 60.40 | 1,704 | -0.19(-0.31%) |
Oct 19, 2016 | 60.37 | 60.65 | 60.37 | 60.59 | 4,729 | +0.11(+0.18%) |
Oct 18, 2016 | 60.43 | 60.50 | 60.34 | 60.48 | 7,703 | +0.33(+0.54%) |
Oct 17, 2016 | 60.32 | 60.32 | 60.03 | 60.16 | 4,659 | -0.46(-0.76%) |
Oct 14, 2016 | 60.53 | 60.62 | 60.53 | 60.62 | 809 | +0.40(+0.67%) |
Oct 13, 2016 | 60.22 | 60.22 | 60.22 | 60.22 | 292 | -0.25(-0.41%) |
Oct 12, 2016 | 60.42 | 60.50 | 60.42 | 60.47 | 3,408 | +0.25(+0.41%) |
Oct 11, 2016 | 60.70 | 60.70 | 60.03 | 60.22 | 4,150 | -0.80(-1.31%) |
Oct 10, 2016 | 61.08 | 61.08 | 61.02 | 61.02 | 1,446 | +0.24(+0.40%) |
Oct 07, 2016 | 60.90 | 60.90 | 60.54 | 60.77 | 2,419 | -0.29(-0.48%) |
Oct 06, 2016 | 60.85 | 61.13 | 60.79 | 61.07 | 2,989 | +0.07(+0.11%) |
Oct 05, 2016 | 61.03 | 61.15 | 61.00 | 61.00 | 1,815 | +0.06(+0.09%) |
Oct 04, 2016 | 61.23 | 61.23 | 60.79 | 60.94 | 956 | -0.24(-0.39%) |
Oct 03, 2016 | 61.35 | 61.38 | 61.08 | 61.18 | 9,718 | -0.40(-0.64%) |
Sep 30, 2016 | 61.31 | 61.59 | 61.31 | 61.58 | 3,647 | +0.33(+0.54%) |
Sep 29, 2016 | 61.63 | 61.74 | 60.96 | 61.25 | 4,489 | -0.12(-0.19%) |
Sep 28, 2016 | 61.22 | 61.37 | 61.22 | 61.37 | 1,989 | +0.05(+0.07%) |
Sep 27, 2016 | 61.17 | 61.32 | 61.17 | 61.32 | 1,236 | +0.14(+0.23%) |
Sep 26, 2016 | 61.32 | 61.33 | 61.15 | 61.18 | 2,085 | -0.47(-0.76%) |
Sep 23, 2016 | 61.72 | 61.75 | 61.65 | 61.65 | 1,640 | -0.27(-0.43%) |
Sep 22, 2016 | 61.94 | 61.94 | 61.66 | 61.92 | 2,382 | +1.03(+1.69%) |
Sep 21, 2016 | 61.07 | 61.07 | 60.89 | 60.89 | 303 | +0.12(+0.20%) |
Sep 20, 2016 | 60.94 | 60.96 | 60.77 | 60.77 | 1,124 | -0.01(-0.01%) |
Sep 19, 2016 | 60.58 | 60.96 | 60.58 | 60.78 | 1,671 | +0.42(+0.70%) |
Sep 16, 2016 | 60.60 | 60.60 | 60.36 | 60.36 | 2,771 | -0.41(-0.68%) |
Sep 15, 2016 | 60.31 | 60.77 | 60.27 | 60.77 | 3,375 | +0.61(+1.02%) |
Sep 14, 2016 | 60.67 | 60.67 | 60.15 | 60.16 | 3,830 | -0.05(-0.09%) |
Sep 13, 2016 | 60.67 | 60.67 | 60.11 | 60.21 | 13,800 | -0.53(-0.87%) |
Sep 12, 2016 | 60.74 | 60.74 | 60.74 | 60.74 | 431 | +0.14(+0.24%) |
Sep 09, 2016 | 61.48 | 61.91 | 60.59 | 60.59 | 2,438 | -1.51(-2.43%) |
Sep 08, 2016 | 62.13 | 62.19 | 61.98 | 62.10 | 3,117 | -0.04(-0.07%) |
Sep 07, 2016 | 62.25 | 62.25 | 62.14 | 62.14 | 977 | +0.04(+0.07%) |
Sep 06, 2016 | 62.55 | 62.55 | 61.98 | 62.10 | 13,662 | +0.20(+0.33%) |
Sep 02, 2016 | 62.19 | 61.90 | 61.90 | 61.90 | 14,573 | +0.20(+0.32%) |