Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.41 | 68.76 | 67.35 | 67.39 | 1,399,737 | -0.97(-1.42%) |
Nov 29, 2016 | 67.18 | 68.77 | 67.18 | 68.36 | 1,591,753 | +0.92(+1.37%) |
Nov 28, 2016 | 68.30 | 68.46 | 67.18 | 67.44 | 2,424,960 | -1.97(-2.83%) |
Nov 25, 2016 | 68.63 | 69.42 | 68.38 | 69.40 | 530,467 | +0.83(+1.21%) |
Nov 23, 2016 | 68.57 | 68.57 | 68.57 | 0 | +0.50(+0.73%) | |
Nov 22, 2016 | 67.71 | 68.38 | 67.30 | 68.08 | 1,357,303 | +0.50(+0.74%) |
Nov 21, 2016 | 66.85 | 67.78 | 66.68 | 67.58 | 1,073,646 | +1.07(+1.60%) |
Nov 18, 2016 | 67.97 | 68.01 | 66.49 | 66.51 | 928,091 | -1.32(-1.94%) |
Nov 17, 2016 | 67.65 | 68.03 | 67.18 | 67.83 | 933,742 | +0.50(+0.74%) |
Nov 16, 2016 | 67.38 | 67.89 | 66.92 | 67.33 | 892,305 | -0.09(-0.13%) |
Nov 15, 2016 | 68.74 | 68.91 | 67.13 | 67.42 | 1,424,728 | -1.40(-2.03%) |
Nov 14, 2016 | 67.08 | 69.23 | 67.04 | 68.82 | 2,634,023 | +2.06(+3.09%) |
Nov 11, 2016 | 66.17 | 67.01 | 65.94 | 66.76 | 1,264,343 | +0.54(+0.82%) |
Nov 10, 2016 | 66.10 | 66.80 | 65.90 | 66.21 | 1,403,045 | +0.37(+0.56%) |
Nov 09, 2016 | 64.50 | 66.21 | 63.57 | 65.84 | 1,461,417 | +0.10(+0.16%) |
Nov 08, 2016 | 65.10 | 65.93 | 65.00 | 65.74 | 891,211 | +0.53(+0.81%) |
Nov 07, 2016 | 64.92 | 65.31 | 64.71 | 65.21 | 1,168,347 | +1.19(+1.86%) |
Nov 04, 2016 | 64.65 | 65.31 | 63.98 | 64.02 | 1,216,695 | -0.13(-0.20%) |
Nov 03, 2016 | 64.27 | 64.57 | 63.42 | 64.15 | 1,523,449 | +0.17(+0.27%) |
Nov 02, 2016 | 64.82 | 65.19 | 63.85 | 63.97 | 1,237,352 | -0.91(-1.40%) |
Nov 01, 2016 | 66.21 | 66.24 | 64.44 | 64.88 | 1,598,652 | -0.95(-1.44%) |
Oct 31, 2016 | 65.86 | 66.61 | 65.71 | 65.83 | 1,299,151 | +0.11(+0.17%) |
Oct 28, 2016 | 65.12 | 66.07 | 64.88 | 65.72 | 1,413,105 | +0.77(+1.18%) |
Oct 27, 2016 | 64.82 | 65.01 | 64.36 | 64.95 | 1,501,999 | +0.21(+0.33%) |
Oct 26, 2016 | 65.32 | 65.34 | 64.44 | 64.74 | 810,950 | -0.60(-0.91%) |
Oct 25, 2016 | 65.48 | 65.83 | 64.25 | 65.34 | 1,561,552 | -0.45(-0.69%) |
Oct 24, 2016 | 65.41 | 66.08 | 65.29 | 65.79 | 2,016,602 | +0.84(+1.29%) |
Oct 21, 2016 | 64.09 | 65.00 | 64.09 | 64.95 | 2,064,422 | +0.27(+0.41%) |
Oct 20, 2016 | 63.48 | 64.86 | 63.22 | 64.68 | 2,179,106 | +1.23(+1.94%) |
Oct 19, 2016 | 64.09 | 64.20 | 63.41 | 63.45 | 2,063,526 | -0.43(-0.68%) |
Oct 18, 2016 | 64.38 | 64.86 | 63.01 | 63.88 | 3,608,756 | -0.29(-0.45%) |
Oct 17, 2016 | 62.70 | 64.96 | 62.05 | 64.17 | 11,876,825 | +4.44(+7.43%) |
Oct 14, 2016 | 60.47 | 61.10 | 59.72 | 59.74 | 3,796,305 | -0.36(-0.60%) |
Oct 13, 2016 | 60.59 | 60.59 | 59.92 | 60.10 | 1,999,770 | -0.80(-1.31%) |
Oct 12, 2016 | 61.61 | 61.71 | 60.71 | 60.90 | 2,419,578 | -0.82(-1.33%) |
Oct 11, 2016 | 62.61 | 62.61 | 61.50 | 61.72 | 1,420,504 | -0.85(-1.37%) |
Oct 10, 2016 | 62.65 | 62.74 | 62.17 | 62.57 | 1,345,760 | +0.38(+0.61%) |
Oct 07, 2016 | 63.36 | 63.36 | 61.53 | 62.20 | 2,023,558 | -0.93(-1.47%) |
Oct 06, 2016 | 63.20 | 63.37 | 62.86 | 63.12 | 1,212,853 | +0.03(+0.05%) |
Oct 05, 2016 | 63.37 | 63.37 | 62.77 | 63.09 | 1,131,316 | +0.02(+0.02%) |
Oct 04, 2016 | 62.10 | 63.47 | 62.10 | 63.08 | 1,294,760 | -0.09(-0.15%) |
Oct 03, 2016 | 61.95 | 63.37 | 61.95 | 63.17 | 1,435,533 | +0.95(+1.53%) |
Sep 30, 2016 | 62.23 | 62.56 | 61.85 | 62.22 | 1,652,837 | -0.05(-0.08%) |
Sep 29, 2016 | 62.43 | 63.01 | 61.99 | 62.27 | 1,169,352 | -0.17(-0.28%) |
Sep 28, 2016 | 62.86 | 62.98 | 62.24 | 62.44 | 1,097,413 | -0.20(-0.33%) |
Sep 27, 2016 | 62.16 | 63.04 | 61.65 | 62.65 | 1,314,128 | +0.39(+0.63%) |
Sep 26, 2016 | 62.73 | 62.79 | 61.95 | 62.25 | 1,317,963 | -0.62(-0.99%) |
Sep 23, 2016 | 62.26 | 63.61 | 62.26 | 62.87 | 1,007,681 | +0.60(+0.96%) |
Sep 22, 2016 | 62.47 | 62.64 | 61.77 | 62.28 | 924,152 | +0.34(+0.54%) |
Sep 21, 2016 | 60.95 | 62.01 | 60.89 | 61.94 | 786,498 | +1.25(+2.07%) |
Sep 20, 2016 | 61.03 | 61.21 | 60.61 | 60.68 | 734,435 | +0.03(+0.05%) |
Sep 19, 2016 | 60.71 | 61.37 | 60.41 | 60.65 | 938,528 | +0.05(+0.08%) |
Sep 16, 2016 | 60.59 | 61.00 | 60.24 | 60.61 | 1,958,035 | -0.38(-0.62%) |
Sep 15, 2016 | 60.94 | 61.31 | 60.55 | 60.98 | 1,262,562 | +0.02(+0.04%) |
Sep 14, 2016 | 61.23 | 61.45 | 60.65 | 60.96 | 989,013 | -0.14(-0.23%) |
Sep 13, 2016 | 62.39 | 62.57 | 60.79 | 61.10 | 1,673,653 | -1.62(-2.58%) |
Sep 12, 2016 | 62.20 | 62.92 | 62.03 | 62.72 | 1,274,132 | +0.02(+0.04%) |
Sep 09, 2016 | 63.41 | 63.56 | 62.61 | 62.69 | 1,148,177 | -1.07(-1.69%) |
Sep 08, 2016 | 64.77 | 64.85 | 63.74 | 63.77 | 996,519 | -1.05(-1.62%) |
Sep 07, 2016 | 64.86 | 65.05 | 64.24 | 64.82 | 708,134 | -0.05(-0.08%) |
Sep 06, 2016 | 65.04 | 65.30 | 64.30 | 64.87 | 1,027,080 | -0.16(-0.24%) |
Sep 02, 2016 | 64.25 | 65.03 | 65.03 | 65.03 | 726,980 | +1.01(+1.58%) |