Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.53 | 61.82 | 60.21 | 60.23 | 12,349,746 | -1.58(-2.56%) |
Nov 29, 2016 | 61.49 | 61.83 | 61.41 | 61.82 | 6,054,165 | +0.25(+0.40%) |
Nov 28, 2016 | 60.98 | 61.64 | 60.92 | 61.57 | 7,313,485 | +0.65(+1.06%) |
Nov 25, 2016 | 60.67 | 61.07 | 60.67 | 60.92 | 5,643,446 | +0.27(+0.45%) |
Nov 23, 2016 | 60.65 | 60.65 | 60.65 | 0 | -0.76(-1.23%) | |
Nov 22, 2016 | 61.34 | 61.57 | 60.86 | 61.41 | 7,089,833 | +0.26(+0.42%) |
Nov 21, 2016 | 60.78 | 61.19 | 60.70 | 61.15 | 7,927,105 | +0.36(+0.59%) |
Nov 18, 2016 | 60.98 | 61.26 | 60.23 | 60.78 | 9,484,268 | -0.12(-0.20%) |
Nov 17, 2016 | 60.08 | 61.23 | 60.00 | 60.91 | 12,826,076 | +0.92(+1.54%) |
Nov 16, 2016 | 59.90 | 60.53 | 59.62 | 59.99 | 12,016,808 | +0.29(+0.48%) |
Nov 15, 2016 | 59.70 | 60.23 | 59.52 | 59.70 | 12,773,570 | +0.12(+0.19%) |
Nov 14, 2016 | 60.86 | 61.00 | 59.29 | 59.58 | 17,612,738 | -1.11(-1.82%) |
Nov 11, 2016 | 61.72 | 61.88 | 60.52 | 60.69 | 11,635,759 | -1.06(-1.71%) |
Nov 10, 2016 | 63.25 | 63.25 | 61.42 | 61.75 | 21,898,558 | -2.63(-4.08%) |
Nov 09, 2016 | 65.53 | 65.55 | 63.52 | 64.37 | 13,093,903 | -2.39(-3.59%) |
Nov 08, 2016 | 66.32 | 67.01 | 66.32 | 66.77 | 4,729,708 | +0.36(+0.54%) |
Nov 07, 2016 | 65.75 | 66.42 | 65.70 | 66.41 | 7,006,394 | +1.26(+1.93%) |
Nov 04, 2016 | 65.60 | 65.90 | 65.04 | 65.15 | 4,600,472 | -0.50(-0.77%) |
Nov 03, 2016 | 65.70 | 65.90 | 65.42 | 65.66 | 3,766,639 | +0.12(+0.19%) |
Nov 02, 2016 | 65.60 | 65.85 | 65.43 | 65.53 | 5,600,159 | -0.02(-0.03%) |
Nov 01, 2016 | 65.93 | 66.00 | 65.33 | 65.55 | 5,831,162 | -0.25(-0.37%) |
Oct 31, 2016 | 65.83 | 65.84 | 65.53 | 65.80 | 4,876,482 | +0.09(+0.13%) |
Oct 28, 2016 | 65.57 | 66.00 | 65.35 | 65.71 | 6,078,065 | +0.36(+0.55%) |
Oct 27, 2016 | 65.72 | 66.11 | 65.28 | 65.35 | 5,295,280 | -0.18(-0.28%) |
Oct 26, 2016 | 65.90 | 66.16 | 65.39 | 65.53 | 4,855,643 | -0.36(-0.55%) |
Oct 25, 2016 | 66.28 | 66.28 | 65.66 | 65.90 | 5,065,823 | -0.23(-0.34%) |
Oct 24, 2016 | 66.04 | 66.19 | 65.78 | 66.12 | 6,017,040 | +0.41(+0.62%) |
Oct 21, 2016 | 65.44 | 66.38 | 65.36 | 65.71 | 7,731,041 | +0.50(+0.77%) |
Oct 20, 2016 | 65.47 | 65.70 | 65.11 | 65.21 | 5,675,862 | -0.28(-0.43%) |
Oct 19, 2016 | 65.66 | 66.02 | 65.29 | 65.49 | 8,122,770 | -0.40(-0.60%) |
Oct 18, 2016 | 66.16 | 66.25 | 65.44 | 65.88 | 9,178,435 | +0.72(+1.10%) |
Oct 17, 2016 | 65.38 | 65.49 | 64.99 | 65.17 | 6,005,581 | -0.22(-0.33%) |
Oct 14, 2016 | 65.72 | 66.00 | 65.38 | 65.38 | 4,626,023 | -0.25(-0.38%) |
Oct 13, 2016 | 65.45 | 65.96 | 65.12 | 65.64 | 6,989,793 | +0.07(+0.11%) |
Oct 12, 2016 | 65.19 | 65.79 | 65.09 | 65.56 | 6,058,946 | +0.39(+0.60%) |
Oct 11, 2016 | 65.64 | 65.67 | 64.92 | 65.17 | 6,758,783 | -0.50(-0.76%) |
Oct 10, 2016 | 65.80 | 65.93 | 65.56 | 65.67 | 3,232,403 | +0.16(+0.24%) |
Oct 07, 2016 | 65.42 | 65.88 | 65.29 | 65.51 | 5,945,205 | +0.26(+0.40%) |
Oct 06, 2016 | 64.97 | 65.53 | 64.82 | 65.25 | 4,652,988 | -0.03(-0.04%) |
Oct 05, 2016 | 65.70 | 65.81 | 65.07 | 65.28 | 6,810,022 | -0.29(-0.44%) |
Oct 04, 2016 | 66.33 | 66.61 | 65.54 | 65.57 | 8,147,222 | -0.90(-1.35%) |
Oct 03, 2016 | 66.42 | 66.87 | 66.26 | 66.47 | 7,154,207 | +0.14(+0.21%) |
Sep 30, 2016 | 67.02 | 67.34 | 66.26 | 66.33 | 10,306,483 | -0.38(-0.57%) |
Sep 29, 2016 | 67.91 | 67.92 | 66.65 | 66.71 | 7,960,928 | -1.11(-1.64%) |
Sep 28, 2016 | 67.93 | 68.03 | 67.48 | 67.83 | 5,823,187 | +0.05(+0.08%) |
Sep 27, 2016 | 67.83 | 67.89 | 67.30 | 67.77 | 4,893,348 | +0.13(+0.19%) |
Sep 26, 2016 | 68.52 | 68.52 | 67.58 | 67.64 | 6,645,598 | -0.92(-1.34%) |
Sep 23, 2016 | 68.61 | 68.84 | 68.22 | 68.56 | 5,573,042 | -0.13(-0.19%) |
Sep 22, 2016 | 68.27 | 68.94 | 68.21 | 68.69 | 6,462,013 | +0.72(+1.06%) |
Sep 21, 2016 | 67.17 | 68.17 | 66.90 | 67.97 | 6,651,056 | +0.97(+1.45%) |
Sep 20, 2016 | 66.99 | 67.50 | 66.75 | 67.00 | 4,086,251 | +0.26(+0.39%) |
Sep 19, 2016 | 66.92 | 67.28 | 66.70 | 66.73 | 3,746,797 | -0.01(-0.02%) |
Sep 16, 2016 | 67.00 | 67.10 | 66.51 | 66.75 | 8,666,281 | -0.61(-0.91%) |
Sep 15, 2016 | 66.43 | 67.53 | 66.43 | 67.36 | 5,811,017 | +0.76(+1.15%) |
Sep 14, 2016 | 66.97 | 67.18 | 66.37 | 66.60 | 6,122,993 | -0.21(-0.31%) |
Sep 13, 2016 | 67.52 | 67.85 | 66.53 | 66.81 | 6,482,712 | -1.15(-1.70%) |
Sep 12, 2016 | 66.19 | 68.20 | 66.12 | 67.96 | 9,382,410 | +2.09(+3.18%) |
Sep 09, 2016 | 67.96 | 68.19 | 65.87 | 65.87 | 10,708,597 | -2.55(-3.73%) |
Sep 08, 2016 | 68.95 | 69.02 | 68.12 | 68.42 | 5,516,311 | -0.52(-0.75%) |
Sep 07, 2016 | 68.88 | 69.05 | 68.57 | 68.94 | 4,381,835 | -0.18(-0.26%) |
Sep 06, 2016 | 68.65 | 69.14 | 68.50 | 69.12 | 4,999,513 | +0.40(+0.58%) |
Sep 02, 2016 | 68.18 | 68.73 | 68.73 | 68.73 | 5,229,392 | +0.78(+1.14%) |