Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.35 | 74.64 | 73.37 | 74.07 | 3,765,315 | -0.31(-0.42%) |
Nov 29, 2016 | 73.42 | 74.83 | 73.42 | 74.38 | 3,646,330 | +0.98(+1.33%) |
Nov 28, 2016 | 72.92 | 73.83 | 72.43 | 73.41 | 3,634,058 | -0.42(-0.57%) |
Nov 25, 2016 | 73.43 | 74.19 | 72.64 | 73.83 | 1,126,900 | +0.41(+0.56%) |
Nov 23, 2016 | 73.41 | 73.41 | 73.41 | 0 | +0.22(+0.30%) | |
Nov 22, 2016 | 72.76 | 73.32 | 72.55 | 73.20 | 2,878,256 | +0.53(+0.72%) |
Nov 21, 2016 | 72.44 | 73.17 | 72.29 | 72.67 | 2,771,211 | +0.42(+0.59%) |
Nov 18, 2016 | 72.51 | 72.72 | 72.16 | 72.25 | 1,758,775 | -0.31(-0.43%) |
Nov 17, 2016 | 72.60 | 73.08 | 72.33 | 72.56 | 2,450,532 | -0.09(-0.13%) |
Nov 16, 2016 | 72.48 | 73.22 | 72.38 | 72.65 | 2,933,692 | -0.13(-0.18%) |
Nov 15, 2016 | 72.12 | 72.91 | 71.87 | 72.78 | 4,124,942 | +0.44(+0.61%) |
Nov 14, 2016 | 68.84 | 72.88 | 68.80 | 72.34 | 7,802,305 | +3.61(+5.25%) |
Nov 11, 2016 | 68.51 | 69.18 | 68.14 | 68.74 | 3,188,989 | -0.03(-0.04%) |
Nov 10, 2016 | 69.79 | 70.33 | 68.58 | 68.76 | 5,630,808 | -0.62(-0.89%) |
Nov 09, 2016 | 66.65 | 69.57 | 66.50 | 69.38 | 5,363,568 | +0.99(+1.45%) |
Nov 08, 2016 | 65.56 | 68.97 | 64.66 | 68.39 | 8,417,119 | +1.80(+2.70%) |
Nov 07, 2016 | 66.18 | 66.67 | 65.82 | 66.59 | 3,817,470 | +1.40(+2.14%) |
Nov 04, 2016 | 64.33 | 66.12 | 64.33 | 65.20 | 4,428,254 | +0.35(+0.53%) |
Nov 03, 2016 | 64.23 | 65.00 | 64.06 | 64.85 | 3,420,912 | +0.79(+1.23%) |
Nov 02, 2016 | 64.06 | 64.88 | 63.71 | 64.06 | 3,117,858 | +0.07(+0.12%) |
Nov 01, 2016 | 64.33 | 64.62 | 63.44 | 63.99 | 3,360,272 | -0.36(-0.55%) |
Oct 31, 2016 | 63.43 | 64.59 | 63.43 | 64.34 | 2,880,396 | +1.18(+1.87%) |
Oct 28, 2016 | 62.73 | 63.58 | 62.46 | 63.16 | 2,127,894 | +0.49(+0.78%) |
Oct 27, 2016 | 62.47 | 62.71 | 62.01 | 62.68 | 2,463,697 | +0.22(+0.35%) |
Oct 26, 2016 | 62.26 | 62.74 | 61.73 | 62.46 | 4,079,475 | -0.49(-0.77%) |
Oct 25, 2016 | 63.09 | 63.23 | 62.75 | 62.95 | 2,176,185 | -0.16(-0.25%) |
Oct 24, 2016 | 63.45 | 64.13 | 63.09 | 63.11 | 2,787,053 | +0.22(+0.36%) |
Oct 21, 2016 | 62.81 | 63.23 | 62.37 | 62.88 | 1,980,973 | -0.24(-0.39%) |
Oct 20, 2016 | 63.45 | 63.55 | 62.55 | 63.13 | 2,208,575 | -0.52(-0.82%) |
Oct 19, 2016 | 63.64 | 63.92 | 63.44 | 63.65 | 1,742,401 | +0.12(+0.19%) |
Oct 18, 2016 | 63.43 | 63.75 | 62.97 | 63.53 | 3,221,061 | +0.85(+1.36%) |
Oct 17, 2016 | 63.08 | 63.46 | 62.60 | 62.68 | 1,742,277 | -0.50(-0.79%) |
Oct 14, 2016 | 63.15 | 63.57 | 62.76 | 63.17 | 2,834,557 | +0.17(+0.27%) |
Oct 13, 2016 | 62.13 | 63.07 | 61.87 | 63.00 | 3,690,908 | +0.34(+0.54%) |
Oct 12, 2016 | 62.38 | 62.82 | 62.22 | 62.67 | 2,333,889 | +0.28(+0.45%) |
Oct 11, 2016 | 62.86 | 63.18 | 61.97 | 62.39 | 7,172,945 | -0.73(-1.16%) |
Oct 10, 2016 | 63.27 | 63.74 | 63.10 | 63.12 | 2,113,205 | +0.23(+0.37%) |
Oct 07, 2016 | 63.21 | 63.55 | 62.51 | 62.88 | 3,074,700 | -0.35(-0.55%) |
Oct 06, 2016 | 63.08 | 63.35 | 62.60 | 63.23 | 2,418,741 | +0.04(+0.06%) |
Oct 05, 2016 | 62.95 | 63.40 | 62.90 | 63.19 | 2,729,263 | +0.34(+0.54%) |
Oct 04, 2016 | 63.06 | 63.16 | 62.63 | 62.85 | 2,935,302 | -0.32(-0.50%) |
Oct 03, 2016 | 63.07 | 63.48 | 63.02 | 63.17 | 2,775,003 | +0.11(+0.18%) |
Sep 30, 2016 | 63.13 | 63.44 | 62.70 | 63.06 | 6,498,275 | +0.22(+0.34%) |
Sep 29, 2016 | 62.95 | 63.77 | 62.73 | 62.85 | 3,397,258 | -0.26(-0.42%) |
Sep 28, 2016 | 62.79 | 63.16 | 62.47 | 63.11 | 4,910,367 | +0.31(+0.49%) |
Sep 27, 2016 | 62.94 | 63.61 | 62.71 | 62.80 | 5,198,782 | -0.09(-0.15%) |
Sep 26, 2016 | 64.81 | 64.84 | 62.76 | 62.89 | 5,406,658 | -1.21(-1.88%) |
Sep 23, 2016 | 64.96 | 65.04 | 63.78 | 64.10 | 12,727,877 | -1.23(-1.88%) |
Sep 22, 2016 | 66.07 | 66.25 | 65.10 | 65.33 | 18,750,772 | -0.37(-0.56%) |
Sep 21, 2016 | 65.37 | 65.88 | 64.85 | 65.69 | 16,999,252 | +0.47(+0.72%) |
Sep 20, 2016 | 64.26 | 66.20 | 64.03 | 65.22 | 12,235,257 | +1.49(+2.34%) |
Sep 19, 2016 | 64.34 | 64.70 | 63.37 | 63.73 | 1,924,894 | -0.33(-0.51%) |
Sep 16, 2016 | 64.41 | 64.46 | 63.53 | 64.06 | 3,507,576 | -0.56(-0.87%) |
Sep 15, 2016 | 63.89 | 64.81 | 63.54 | 64.62 | 3,518,753 | +0.75(+1.17%) |
Sep 14, 2016 | 63.61 | 64.50 | 62.90 | 63.87 | 4,638,572 | +0.07(+0.12%) |
Sep 13, 2016 | 63.61 | 64.39 | 63.28 | 63.80 | 4,499,371 | -0.38(-0.60%) |
Sep 12, 2016 | 62.19 | 64.30 | 62.05 | 64.18 | 3,381,039 | +1.55(+2.47%) |
Sep 09, 2016 | 65.30 | 65.42 | 62.53 | 62.63 | 4,163,772 | -2.68(-4.10%) |
Sep 08, 2016 | 65.76 | 65.76 | 65.17 | 65.31 | 2,016,577 | -0.35(-0.53%) |
Sep 07, 2016 | 65.70 | 65.84 | 65.29 | 65.65 | 1,910,581 | +0.29(+0.44%) |
Sep 06, 2016 | 66.14 | 66.31 | 65.24 | 65.36 | 2,429,140 | -0.81(-1.23%) |
Sep 02, 2016 | 66.58 | 66.18 | 66.18 | 66.18 | 2,754,202 | -0.16(-0.24%) |