Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.48 | 71.69 | 69.80 | 70.24 | 660,275 | -0.48(-0.69%) |
Nov 29, 2016 | 69.00 | 71.40 | 68.87 | 70.73 | 736,013 | -0.35(-0.49%) |
Nov 28, 2016 | 71.99 | 72.24 | 70.75 | 71.07 | 644,457 | -1.08(-1.50%) |
Nov 25, 2016 | 72.20 | 72.37 | 71.66 | 72.16 | 288,838 | +0.09(+0.12%) |
Nov 23, 2016 | 72.07 | 72.07 | 72.07 | 0 | +0.70(+0.98%) | |
Nov 22, 2016 | 68.03 | 71.78 | 67.80 | 71.37 | 1,469,790 | +3.91(+5.79%) |
Nov 21, 2016 | 67.02 | 67.54 | 66.19 | 67.46 | 709,658 | +1.04(+1.56%) |
Nov 18, 2016 | 66.75 | 66.75 | 66.07 | 66.42 | 663,122 | -0.55(-0.81%) |
Nov 17, 2016 | 68.20 | 68.31 | 66.81 | 66.97 | 627,205 | -1.04(-1.53%) |
Nov 16, 2016 | 67.91 | 68.36 | 67.05 | 68.01 | 636,494 | -0.38(-0.55%) |
Nov 15, 2016 | 66.68 | 68.49 | 66.09 | 68.39 | 680,671 | +0.59(+0.86%) |
Nov 14, 2016 | 67.83 | 68.49 | 67.27 | 67.80 | 633,589 | +0.93(+1.39%) |
Nov 11, 2016 | 67.47 | 67.97 | 65.89 | 66.87 | 526,276 | -0.35(-0.53%) |
Nov 10, 2016 | 67.14 | 67.79 | 66.04 | 67.22 | 1,343,420 | +1.32(+2.00%) |
Nov 09, 2016 | 62.31 | 66.60 | 61.79 | 65.90 | 2,158,580 | +6.12(+10.23%) |
Nov 08, 2016 | 59.11 | 60.16 | 59.11 | 59.79 | 491,970 | +0.37(+0.62%) |
Nov 07, 2016 | 59.74 | 59.99 | 58.91 | 59.42 | 577,600 | +0.68(+1.16%) |
Nov 04, 2016 | 57.97 | 59.42 | 57.75 | 58.74 | 718,252 | +0.73(+1.26%) |
Nov 03, 2016 | 57.80 | 58.69 | 57.74 | 58.00 | 828,787 | +0.40(+0.69%) |
Nov 02, 2016 | 58.02 | 59.06 | 57.60 | 57.61 | 713,054 | -0.67(-1.15%) |
Nov 01, 2016 | 59.72 | 60.20 | 57.94 | 58.28 | 864,499 | -0.97(-1.64%) |
Oct 31, 2016 | 58.22 | 59.37 | 57.86 | 59.25 | 816,038 | +1.29(+2.23%) |
Oct 28, 2016 | 57.53 | 58.57 | 57.40 | 57.96 | 996,401 | +0.34(+0.58%) |
Oct 27, 2016 | 58.65 | 58.77 | 57.44 | 57.63 | 746,336 | -1.10(-1.88%) |
Oct 26, 2016 | 59.00 | 59.72 | 58.45 | 58.73 | 869,564 | -0.35(-0.60%) |
Oct 25, 2016 | 59.34 | 60.23 | 59.00 | 59.08 | 954,782 | +0.03(+0.04%) |
Oct 24, 2016 | 60.53 | 60.53 | 58.89 | 59.06 | 862,006 | +0.16(+0.28%) |
Oct 21, 2016 | 59.24 | 59.55 | 58.08 | 58.89 | 1,444,551 | -1.14(-1.89%) |
Oct 20, 2016 | 57.87 | 60.09 | 56.08 | 60.03 | 2,840,076 | -2.48(-3.97%) |
Oct 19, 2016 | 61.30 | 62.68 | 61.07 | 62.51 | 1,081,755 | +1.38(+2.25%) |
Oct 18, 2016 | 61.30 | 61.86 | 60.26 | 61.13 | 514,404 | +1.06(+1.76%) |
Oct 17, 2016 | 59.35 | 60.20 | 59.35 | 60.07 | 605,218 | +0.95(+1.60%) |
Oct 14, 2016 | 59.38 | 59.62 | 58.88 | 59.12 | 372,692 | +0.14(+0.23%) |
Oct 13, 2016 | 58.85 | 59.36 | 58.34 | 58.99 | 606,588 | -1.23(-2.05%) |
Oct 12, 2016 | 59.73 | 60.40 | 59.31 | 60.22 | 498,480 | +0.41(+0.69%) |
Oct 11, 2016 | 60.16 | 60.61 | 59.51 | 59.80 | 479,326 | -0.92(-1.52%) |
Oct 10, 2016 | 60.19 | 61.52 | 60.67 | 60.73 | 365,176 | +0.53(+0.89%) |
Oct 07, 2016 | 60.88 | 61.67 | 59.46 | 60.19 | 843,090 | -0.28(-0.46%) |
Oct 06, 2016 | 59.86 | 60.59 | 59.83 | 60.47 | 687,262 | +0.00(+0.00%) |
Oct 05, 2016 | 60.25 | 60.49 | 59.52 | 60.47 | 643,349 | +0.84(+1.42%) |
Oct 04, 2016 | 60.50 | 60.56 | 59.53 | 59.62 | 736,450 | -1.23(-2.02%) |
Oct 03, 2016 | 62.04 | 62.31 | 60.58 | 60.86 | 640,652 | -1.20(-1.93%) |
Sep 30, 2016 | 62.47 | 62.58 | 61.79 | 62.05 | 578,891 | -0.17(-0.28%) |
Sep 29, 2016 | 63.12 | 63.75 | 62.07 | 62.23 | 624,876 | -1.29(-2.03%) |
Sep 28, 2016 | 62.04 | 63.63 | 62.04 | 63.52 | 759,554 | +1.45(+2.33%) |
Sep 27, 2016 | 61.21 | 62.07 | 60.92 | 62.07 | 494,201 | +0.56(+0.91%) |
Sep 26, 2016 | 61.34 | 61.90 | 61.23 | 61.51 | 521,825 | -0.20(-0.32%) |
Sep 23, 2016 | 61.37 | 62.00 | 61.37 | 61.71 | 491,769 | +0.07(+0.11%) |
Sep 22, 2016 | 62.21 | 62.63 | 61.49 | 61.64 | 566,984 | +0.69(+1.13%) |
Sep 21, 2016 | 60.30 | 61.06 | 59.94 | 60.95 | 521,263 | +1.52(+2.55%) |
Sep 20, 2016 | 59.99 | 60.11 | 59.38 | 59.43 | 417,601 | -0.21(-0.35%) |
Sep 19, 2016 | 59.65 | 60.42 | 59.41 | 59.64 | 545,874 | +0.35(+0.60%) |
Sep 16, 2016 | 59.00 | 59.43 | 58.70 | 59.29 | 829,234 | +0.09(+0.15%) |
Sep 15, 2016 | 58.41 | 59.55 | 58.34 | 59.20 | 703,308 | +0.74(+1.27%) |
Sep 14, 2016 | 59.28 | 59.54 | 58.29 | 58.46 | 860,472 | -0.84(-1.41%) |
Sep 13, 2016 | 60.18 | 60.43 | 58.75 | 59.30 | 568,043 | -1.78(-2.92%) |
Sep 12, 2016 | 59.91 | 61.41 | 59.40 | 61.08 | 699,897 | +0.49(+0.81%) |
Sep 09, 2016 | 62.14 | 62.19 | 60.51 | 60.59 | 670,263 | -2.42(-3.84%) |
Sep 08, 2016 | 63.66 | 63.91 | 62.99 | 63.01 | 421,123 | -0.92(-1.44%) |
Sep 07, 2016 | 63.78 | 64.03 | 63.16 | 63.93 | 510,123 | +0.19(+0.30%) |
Sep 06, 2016 | 62.91 | 63.75 | 62.39 | 63.74 | 523,695 | +1.27(+2.04%) |
Sep 02, 2016 | 63.11 | 62.47 | 62.47 | 62.47 | 445,273 | +0.01(+0.01%) |