Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.10 | 61.32 | 59.97 | 60.52 | 14,011,291 | -0.34(-0.56%) |
Nov 29, 2016 | 61.67 | 61.93 | 60.32 | 60.86 | 8,139,157 | -0.47(-0.77%) |
Nov 28, 2016 | 62.54 | 62.67 | 61.24 | 61.33 | 9,069,725 | -1.27(-2.03%) |
Nov 25, 2016 | 63.33 | 63.36 | 62.23 | 62.60 | 3,674,825 | -0.22(-0.34%) |
Nov 23, 2016 | 62.81 | 62.81 | 62.81 | 0 | +1.81(+2.96%) | |
Nov 22, 2016 | 61.54 | 62.46 | 59.70 | 61.01 | 37,568,032 | -5.79(-8.66%) |
Nov 21, 2016 | 67.32 | 67.71 | 66.73 | 66.79 | 8,912,585 | -0.29(-0.43%) |
Nov 18, 2016 | 67.73 | 67.89 | 66.99 | 67.08 | 5,639,142 | -0.72(-1.06%) |
Nov 17, 2016 | 67.22 | 67.81 | 67.15 | 67.80 | 4,575,616 | +0.75(+1.13%) |
Nov 16, 2016 | 66.52 | 67.18 | 66.10 | 67.05 | 5,165,846 | +0.51(+0.77%) |
Nov 15, 2016 | 65.81 | 66.80 | 65.72 | 66.53 | 8,299,121 | +1.26(+1.93%) |
Nov 14, 2016 | 68.15 | 68.15 | 63.32 | 65.27 | 14,872,735 | -2.75(-4.05%) |
Nov 11, 2016 | 68.12 | 68.47 | 67.74 | 68.03 | 6,272,596 | -0.54(-0.79%) |
Nov 10, 2016 | 69.29 | 69.29 | 68.26 | 68.57 | 7,723,348 | -0.12(-0.17%) |
Nov 09, 2016 | 68.52 | 69.28 | 67.69 | 68.68 | 11,823,562 | -1.23(-1.75%) |
Nov 08, 2016 | 69.50 | 70.53 | 69.21 | 69.91 | 5,782,593 | +0.32(+0.46%) |
Nov 07, 2016 | 69.03 | 69.77 | 68.77 | 69.58 | 5,452,111 | +1.50(+2.20%) |
Nov 04, 2016 | 67.71 | 68.81 | 67.67 | 68.08 | 6,737,434 | +0.45(+0.66%) |
Nov 03, 2016 | 67.46 | 67.70 | 67.30 | 67.64 | 6,637,642 | +0.42(+0.63%) |
Nov 02, 2016 | 67.17 | 67.79 | 67.09 | 67.21 | 5,565,501 | +0.14(+0.21%) |
Nov 01, 2016 | 67.98 | 68.30 | 66.68 | 67.07 | 6,833,123 | -0.91(-1.34%) |
Oct 31, 2016 | 67.10 | 68.07 | 67.04 | 67.98 | 7,583,005 | +0.07(+0.11%) |
Oct 28, 2016 | 67.17 | 68.24 | 67.06 | 67.91 | 6,371,598 | +0.66(+0.99%) |
Oct 27, 2016 | 67.39 | 67.71 | 67.00 | 67.25 | 3,990,202 | +0.01(+0.01%) |
Oct 26, 2016 | 67.88 | 67.89 | 66.89 | 67.24 | 5,581,459 | -1.12(-1.64%) |
Oct 25, 2016 | 69.08 | 69.15 | 68.21 | 68.36 | 4,664,779 | -0.69(-1.00%) |
Oct 24, 2016 | 69.95 | 70.16 | 69.04 | 69.05 | 4,557,149 | -0.51(-0.73%) |
Oct 21, 2016 | 69.06 | 69.65 | 68.97 | 69.55 | 5,326,467 | -0.09(-0.13%) |
Oct 20, 2016 | 69.34 | 69.88 | 69.05 | 69.64 | 5,354,973 | +0.29(+0.42%) |
Oct 19, 2016 | 69.44 | 69.64 | 69.17 | 69.35 | 4,205,494 | +0.10(+0.14%) |
Oct 18, 2016 | 68.87 | 69.51 | 68.55 | 69.25 | 4,235,030 | +0.81(+1.19%) |
Oct 17, 2016 | 68.41 | 68.61 | 68.30 | 68.44 | 4,809,892 | -0.12(-0.17%) |
Oct 14, 2016 | 69.15 | 69.44 | 68.55 | 68.56 | 4,876,736 | -0.50(-0.72%) |
Oct 13, 2016 | 69.10 | 69.50 | 68.68 | 69.05 | 5,961,344 | -0.31(-0.44%) |
Oct 12, 2016 | 69.15 | 69.66 | 68.96 | 69.36 | 4,658,735 | +0.40(+0.58%) |
Oct 11, 2016 | 71.25 | 71.28 | 68.19 | 68.96 | 11,901,807 | -2.46(-3.45%) |
Oct 10, 2016 | 71.43 | 71.90 | 71.25 | 71.42 | 3,397,253 | +0.17(+0.24%) |
Oct 07, 2016 | 71.47 | 71.70 | 70.94 | 71.25 | 3,839,340 | +0.01(+0.01%) |
Oct 06, 2016 | 71.43 | 71.50 | 70.98 | 71.24 | 3,688,422 | -0.29(-0.41%) |
Oct 05, 2016 | 71.38 | 71.80 | 71.32 | 71.53 | 3,204,839 | +0.16(+0.22%) |
Oct 04, 2016 | 71.71 | 71.80 | 71.14 | 71.38 | 4,937,556 | -0.23(-0.32%) |
Oct 03, 2016 | 71.28 | 71.65 | 71.04 | 71.61 | 3,867,053 | -0.01(-0.01%) |
Sep 30, 2016 | 70.79 | 71.85 | 70.91 | 71.62 | 6,014,783 | +0.83(+1.17%) |
Sep 29, 2016 | 72.00 | 72.49 | 70.50 | 70.79 | 4,977,330 | -1.11(-1.54%) |
Sep 28, 2016 | 71.75 | 72.02 | 71.42 | 71.90 | 3,868,212 | +0.06(+0.08%) |
Sep 27, 2016 | 71.42 | 71.93 | 71.06 | 71.84 | 4,491,265 | +0.45(+0.63%) |
Sep 26, 2016 | 71.99 | 72.13 | 71.17 | 71.39 | 4,521,978 | -0.95(-1.31%) |
Sep 23, 2016 | 72.26 | 72.58 | 72.11 | 72.34 | 4,254,627 | -0.09(-0.13%) |
Sep 22, 2016 | 72.18 | 72.62 | 72.08 | 72.43 | 5,275,609 | +0.56(+0.78%) |
Sep 21, 2016 | 71.29 | 72.05 | 71.01 | 71.87 | 4,234,526 | +0.64(+0.90%) |
Sep 20, 2016 | 71.33 | 71.66 | 71.11 | 71.23 | 4,698,124 | +0.31(+0.43%) |
Sep 19, 2016 | 70.95 | 71.56 | 70.87 | 70.92 | 4,860,120 | -0.02(-0.02%) |
Sep 16, 2016 | 70.73 | 71.00 | 70.56 | 70.94 | 9,435,386 | +0.29(+0.41%) |
Sep 15, 2016 | 69.82 | 70.93 | 69.59 | 70.65 | 5,702,301 | +0.81(+1.16%) |
Sep 14, 2016 | 69.92 | 70.36 | 69.59 | 69.84 | 4,985,101 | -0.13(-0.19%) |
Sep 13, 2016 | 70.60 | 70.94 | 69.82 | 69.97 | 6,190,222 | -1.12(-1.58%) |
Sep 12, 2016 | 69.65 | 71.24 | 69.60 | 71.09 | 5,492,189 | +1.10(+1.57%) |
Sep 09, 2016 | 70.86 | 70.86 | 69.98 | 70.00 | 6,847,982 | -1.15(-1.61%) |
Sep 08, 2016 | 70.74 | 71.45 | 70.74 | 71.14 | 5,077,254 | +0.09(+0.13%) |
Sep 07, 2016 | 71.66 | 71.84 | 70.92 | 71.05 | 5,767,142 | -0.84(-1.17%) |
Sep 06, 2016 | 72.17 | 72.27 | 71.45 | 71.89 | 5,031,208 | -0.12(-0.17%) |
Sep 02, 2016 | 71.94 | 72.02 | 72.02 | 72.02 | 4,031,815 | +0.28(+0.39%) |