Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 65.86 | 65.86 | 63.17 | 63.18 | 1,740,227 | -3.06(-4.62%) |
Nov 29, 2016 | 65.25 | 66.36 | 65.22 | 66.24 | 1,122,858 | +0.94(+1.44%) |
Nov 28, 2016 | 65.09 | 65.92 | 65.08 | 65.30 | 1,094,862 | +0.47(+0.73%) |
Nov 25, 2016 | 63.33 | 64.93 | 63.33 | 64.82 | 631,082 | +1.63(+2.58%) |
Nov 23, 2016 | 63.19 | 63.19 | 63.19 | 0 | -1.44(-2.23%) | |
Nov 22, 2016 | 63.33 | 64.78 | 62.85 | 64.63 | 1,128,811 | +1.48(+2.35%) |
Nov 21, 2016 | 62.85 | 63.21 | 62.56 | 63.15 | 951,316 | +0.53(+0.85%) |
Nov 18, 2016 | 62.55 | 62.99 | 62.24 | 62.62 | 1,141,959 | +0.03(+0.06%) |
Nov 17, 2016 | 62.53 | 63.01 | 62.33 | 62.58 | 1,056,419 | -0.14(-0.22%) |
Nov 16, 2016 | 62.46 | 62.87 | 61.74 | 62.72 | 1,323,436 | +0.29(+0.46%) |
Nov 15, 2016 | 62.02 | 62.61 | 61.84 | 62.44 | 1,355,644 | +0.88(+1.43%) |
Nov 14, 2016 | 61.91 | 62.29 | 60.84 | 61.56 | 1,412,160 | -0.58(-0.94%) |
Nov 11, 2016 | 61.78 | 63.12 | 61.78 | 62.14 | 1,190,950 | +0.22(+0.35%) |
Nov 10, 2016 | 62.86 | 62.92 | 60.51 | 61.92 | 2,686,998 | -1.06(-1.69%) |
Nov 09, 2016 | 64.09 | 64.17 | 62.76 | 62.99 | 1,991,852 | -0.15(-0.23%) |
Nov 08, 2016 | 62.31 | 63.49 | 62.31 | 63.13 | 921,960 | +0.93(+1.50%) |
Nov 07, 2016 | 61.59 | 62.21 | 60.80 | 62.20 | 1,000,122 | +0.99(+1.62%) |
Nov 04, 2016 | 62.75 | 62.91 | 61.21 | 61.21 | 1,366,052 | -1.30(-2.08%) |
Nov 03, 2016 | 62.07 | 62.79 | 61.84 | 62.51 | 1,105,229 | -0.35(-0.55%) |
Nov 02, 2016 | 63.29 | 63.30 | 62.24 | 62.86 | 1,226,570 | -0.49(-0.77%) |
Nov 01, 2016 | 64.21 | 64.21 | 63.22 | 63.34 | 1,348,758 | -0.86(-1.34%) |
Oct 31, 2016 | 63.14 | 64.59 | 63.01 | 64.20 | 1,582,133 | +1.31(+2.08%) |
Oct 28, 2016 | 62.83 | 63.19 | 62.51 | 62.89 | 852,770 | +0.18(+0.29%) |
Oct 27, 2016 | 62.78 | 62.91 | 62.32 | 62.71 | 1,006,854 | -0.16(-0.26%) |
Oct 26, 2016 | 62.95 | 63.19 | 62.58 | 62.88 | 841,156 | -0.11(-0.18%) |
Oct 25, 2016 | 62.42 | 63.04 | 62.15 | 62.99 | 823,128 | +0.48(+0.76%) |
Oct 24, 2016 | 62.28 | 62.59 | 62.10 | 62.51 | 976,457 | +0.43(+0.70%) |
Oct 21, 2016 | 61.80 | 62.30 | 61.74 | 62.08 | 685,931 | -0.14(-0.22%) |
Oct 20, 2016 | 62.22 | 62.60 | 62.00 | 62.22 | 765,911 | +0.08(+0.13%) |
Oct 19, 2016 | 62.60 | 62.70 | 61.51 | 62.14 | 1,315,983 | -0.66(-1.05%) |
Oct 18, 2016 | 62.63 | 63.03 | 62.00 | 62.80 | 1,100,881 | +0.59(+0.95%) |
Oct 17, 2016 | 62.37 | 62.61 | 62.11 | 62.21 | 620,559 | +0.01(+0.01%) |
Oct 14, 2016 | 62.23 | 62.86 | 61.97 | 62.20 | 999,689 | -0.03(-0.04%) |
Oct 13, 2016 | 61.91 | 62.69 | 61.71 | 62.23 | 863,130 | +0.41(+0.66%) |
Oct 12, 2016 | 61.12 | 61.97 | 61.11 | 61.82 | 968,409 | +0.69(+1.13%) |
Oct 11, 2016 | 61.65 | 61.65 | 60.80 | 61.12 | 1,057,282 | -0.77(-1.25%) |
Oct 10, 2016 | 61.42 | 62.09 | 61.41 | 61.90 | 986,137 | +0.64(+1.05%) |
Oct 07, 2016 | 62.24 | 62.62 | 61.23 | 61.25 | 1,189,087 | -0.49(-0.79%) |
Oct 06, 2016 | 61.71 | 61.91 | 61.19 | 61.74 | 1,691,835 | +0.03(+0.04%) |
Oct 05, 2016 | 62.50 | 62.85 | 61.67 | 61.71 | 1,406,778 | -0.64(-1.03%) |
Oct 04, 2016 | 64.04 | 64.32 | 61.84 | 62.36 | 2,064,187 | -1.86(-2.90%) |
Oct 03, 2016 | 64.71 | 64.91 | 64.03 | 64.22 | 1,244,355 | -0.68(-1.04%) |
Sep 30, 2016 | 65.48 | 65.66 | 64.61 | 64.90 | 2,003,595 | -0.12(-0.19%) |
Sep 29, 2016 | 65.81 | 65.91 | 64.83 | 65.02 | 1,082,339 | -1.08(-1.64%) |
Sep 28, 2016 | 66.10 | 66.24 | 65.53 | 66.10 | 891,319 | +0.07(+0.10%) |
Sep 27, 2016 | 66.73 | 67.13 | 65.92 | 66.03 | 1,010,901 | -0.46(-0.69%) |
Sep 26, 2016 | 66.38 | 66.89 | 66.08 | 66.49 | 765,122 | +0.16(+0.25%) |
Sep 23, 2016 | 67.46 | 67.46 | 66.32 | 66.33 | 1,287,936 | -0.75(-1.12%) |
Sep 22, 2016 | 66.86 | 67.22 | 66.69 | 67.08 | 1,171,326 | +0.51(+0.77%) |
Sep 21, 2016 | 65.25 | 66.64 | 65.14 | 66.57 | 1,368,319 | +1.40(+2.16%) |
Sep 20, 2016 | 65.62 | 65.95 | 65.16 | 65.17 | 1,050,637 | -0.03(-0.04%) |
Sep 19, 2016 | 64.76 | 65.26 | 64.63 | 65.19 | 942,276 | +0.74(+1.14%) |
Sep 16, 2016 | 63.80 | 64.65 | 63.80 | 64.45 | 2,163,677 | +0.53(+0.83%) |
Sep 15, 2016 | 63.49 | 64.06 | 63.41 | 63.93 | 1,036,783 | +0.39(+0.61%) |
Sep 14, 2016 | 63.39 | 64.12 | 63.11 | 63.54 | 1,495,429 | +0.27(+0.42%) |
Sep 13, 2016 | 63.60 | 63.86 | 63.06 | 63.27 | 1,432,427 | -0.46(-0.72%) |
Sep 12, 2016 | 62.76 | 64.01 | 62.54 | 63.73 | 1,398,546 | +0.87(+1.38%) |
Sep 09, 2016 | 65.07 | 65.22 | 62.86 | 62.86 | 1,756,816 | -2.81(-4.28%) |
Sep 08, 2016 | 65.64 | 66.17 | 65.41 | 65.67 | 830,539 | -0.23(-0.36%) |
Sep 07, 2016 | 65.70 | 66.08 | 65.18 | 65.90 | 1,032,072 | +0.09(+0.13%) |
Sep 06, 2016 | 64.97 | 66.02 | 64.97 | 65.82 | 1,459,871 | +0.95(+1.47%) |
Sep 02, 2016 | 63.73 | 64.86 | 64.86 | 64.86 | 1,704,227 | +1.25(+1.96%) |