Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.84 | 72.40 | 71.06 | 71.27 | 7,763,142 | -0.91(-1.26%) |
Nov 29, 2016 | 72.45 | 72.66 | 71.36 | 72.18 | 4,347,359 | -0.32(-0.44%) |
Nov 28, 2016 | 73.53 | 74.22 | 72.25 | 72.51 | 4,721,898 | -1.29(-1.75%) |
Nov 25, 2016 | 73.88 | 74.36 | 73.49 | 73.80 | 1,528,217 | +0.32(+0.44%) |
Nov 23, 2016 | 73.47 | 73.47 | 73.47 | 0 | +0.38(+0.52%) | |
Nov 22, 2016 | 71.45 | 73.74 | 71.45 | 73.10 | 5,253,492 | +2.36(+3.34%) |
Nov 21, 2016 | 70.52 | 70.85 | 70.08 | 70.74 | 3,442,982 | -0.12(-0.17%) |
Nov 18, 2016 | 70.78 | 71.08 | 70.22 | 70.86 | 3,257,583 | -0.04(-0.05%) |
Nov 17, 2016 | 70.51 | 70.97 | 70.00 | 70.89 | 3,471,865 | +0.25(+0.35%) |
Nov 16, 2016 | 71.63 | 71.67 | 70.50 | 70.64 | 3,092,447 | -0.19(-0.27%) |
Nov 15, 2016 | 70.60 | 71.07 | 69.82 | 70.84 | 4,704,985 | +0.18(+0.25%) |
Nov 14, 2016 | 69.13 | 70.88 | 69.11 | 70.66 | 4,951,068 | +1.81(+2.62%) |
Nov 11, 2016 | 68.58 | 69.55 | 68.19 | 68.86 | 4,349,719 | +0.30(+0.43%) |
Nov 10, 2016 | 66.14 | 68.76 | 66.12 | 68.56 | 7,549,233 | +2.65(+4.03%) |
Nov 09, 2016 | 63.27 | 65.92 | 63.03 | 65.91 | 3,551,420 | +1.64(+2.55%) |
Nov 08, 2016 | 64.37 | 64.60 | 63.53 | 64.27 | 2,145,907 | -0.05(-0.07%) |
Nov 07, 2016 | 63.72 | 64.53 | 63.60 | 64.31 | 2,324,211 | +1.14(+1.81%) |
Nov 04, 2016 | 63.21 | 63.74 | 62.72 | 63.17 | 2,549,867 | +0.00(+0.00%) |
Nov 03, 2016 | 64.33 | 64.44 | 63.01 | 63.17 | 3,233,238 | -0.99(-1.54%) |
Nov 02, 2016 | 63.46 | 64.33 | 63.46 | 64.16 | 2,872,551 | +0.51(+0.80%) |
Nov 01, 2016 | 63.64 | 63.86 | 63.28 | 63.65 | 2,970,744 | -0.04(-0.06%) |
Oct 31, 2016 | 63.06 | 63.80 | 62.99 | 63.69 | 3,120,299 | +0.69(+1.10%) |
Oct 28, 2016 | 62.28 | 63.29 | 62.17 | 62.99 | 2,267,341 | +0.82(+1.32%) |
Oct 27, 2016 | 63.11 | 63.27 | 62.14 | 62.17 | 2,716,169 | -0.76(-1.20%) |
Oct 26, 2016 | 63.06 | 63.38 | 62.72 | 62.93 | 1,664,050 | +0.09(+0.15%) |
Oct 25, 2016 | 62.76 | 63.01 | 62.61 | 62.84 | 1,922,519 | -0.09(-0.15%) |
Oct 24, 2016 | 62.94 | 63.45 | 62.69 | 62.93 | 2,048,390 | +0.31(+0.50%) |
Oct 21, 2016 | 62.39 | 62.89 | 61.84 | 62.62 | 2,808,565 | -0.05(-0.07%) |
Oct 20, 2016 | 63.49 | 63.49 | 62.54 | 62.66 | 2,709,539 | -0.66(-1.05%) |
Oct 19, 2016 | 63.42 | 63.60 | 63.00 | 63.33 | 1,678,157 | +0.01(+0.01%) |
Oct 18, 2016 | 63.50 | 63.67 | 63.21 | 63.32 | 1,426,291 | +0.18(+0.29%) |
Oct 17, 2016 | 63.90 | 64.10 | 62.94 | 63.13 | 2,701,262 | -0.45(-0.71%) |
Oct 14, 2016 | 63.83 | 64.05 | 63.54 | 63.58 | 1,911,267 | -0.34(-0.53%) |
Oct 13, 2016 | 63.56 | 64.28 | 63.13 | 63.92 | 2,606,708 | +0.27(+0.42%) |
Oct 12, 2016 | 63.45 | 63.95 | 63.23 | 63.66 | 2,397,606 | +0.33(+0.52%) |
Oct 11, 2016 | 64.00 | 64.02 | 62.87 | 63.33 | 3,429,885 | -0.65(-1.02%) |
Oct 10, 2016 | 64.26 | 64.52 | 63.51 | 63.98 | 3,161,847 | -0.23(-0.36%) |
Oct 07, 2016 | 63.86 | 64.39 | 63.67 | 64.21 | 4,170,598 | +0.56(+0.88%) |
Oct 06, 2016 | 61.76 | 63.70 | 61.65 | 63.65 | 4,608,555 | +1.92(+3.11%) |
Oct 05, 2016 | 62.68 | 62.98 | 61.30 | 61.73 | 4,670,118 | -1.00(-1.59%) |
Oct 04, 2016 | 63.23 | 63.86 | 62.63 | 62.73 | 5,617,484 | -1.52(-2.37%) |
Oct 03, 2016 | 63.85 | 64.39 | 63.05 | 64.25 | 5,607,199 | -0.27(-0.41%) |
Sep 30, 2016 | 64.14 | 64.96 | 63.39 | 64.51 | 5,292,828 | +0.62(+0.97%) |
Sep 29, 2016 | 64.76 | 64.85 | 63.75 | 63.90 | 5,238,803 | -1.09(-1.67%) |
Sep 28, 2016 | 65.75 | 65.76 | 64.88 | 64.98 | 3,678,730 | -1.01(-1.54%) |
Sep 27, 2016 | 66.22 | 66.70 | 65.71 | 66.00 | 2,619,105 | -0.08(-0.13%) |
Sep 26, 2016 | 66.03 | 66.37 | 65.91 | 66.08 | 2,670,540 | -0.37(-0.55%) |
Sep 23, 2016 | 65.69 | 66.83 | 65.69 | 66.45 | 2,942,002 | +0.18(+0.28%) |
Sep 22, 2016 | 66.73 | 67.10 | 65.99 | 66.27 | 5,079,387 | -0.27(-0.40%) |
Sep 21, 2016 | 66.02 | 66.61 | 65.81 | 66.53 | 3,361,474 | +0.42(+0.64%) |
Sep 20, 2016 | 66.30 | 66.65 | 65.71 | 66.11 | 3,029,556 | -0.10(-0.15%) |
Sep 19, 2016 | 66.29 | 66.80 | 65.92 | 66.21 | 4,443,845 | -0.07(-0.11%) |
Sep 16, 2016 | 66.27 | 66.70 | 65.55 | 66.28 | 9,788,336 | -0.57(-0.85%) |
Sep 15, 2016 | 65.91 | 66.93 | 65.53 | 66.86 | 5,359,631 | +0.94(+1.43%) |
Sep 14, 2016 | 64.91 | 66.06 | 64.75 | 65.92 | 6,216,122 | +1.04(+1.61%) |
Sep 13, 2016 | 65.97 | 66.10 | 64.57 | 64.87 | 4,497,646 | -1.28(-1.94%) |
Sep 12, 2016 | 64.98 | 66.29 | 64.58 | 66.16 | 5,449,998 | +1.33(+2.05%) |
Sep 09, 2016 | 64.70 | 65.49 | 64.39 | 64.83 | 6,334,996 | -0.08(-0.13%) |
Sep 08, 2016 | 65.43 | 65.76 | 64.70 | 64.91 | 5,454,080 | -0.99(-1.51%) |
Sep 07, 2016 | 66.10 | 66.44 | 65.09 | 65.90 | 7,949,092 | -0.23(-0.35%) |
Sep 06, 2016 | 67.07 | 67.51 | 66.07 | 66.13 | 7,692,552 | -1.21(-1.80%) |
Sep 02, 2016 | 67.79 | 67.34 | 67.34 | 67.34 | 4,682,836 | -0.42(-0.62%) |