Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.92 | 59.38 | 58.49 | 58.76 | 10,377,217 | -0.03(-0.04%) |
Nov 29, 2016 | 59.16 | 59.18 | 58.20 | 58.79 | 10,199,874 | -0.04(-0.07%) |
Nov 28, 2016 | 59.91 | 59.91 | 58.75 | 58.83 | 14,277,335 | -1.68(-2.78%) |
Nov 25, 2016 | 60.00 | 60.53 | 59.34 | 60.51 | 9,846,549 | +0.98(+1.65%) |
Nov 23, 2016 | 59.53 | 59.53 | 59.53 | 0 | -7.00(-10.51%) | |
Nov 22, 2016 | 68.12 | 68.12 | 66.10 | 66.53 | 5,949,388 | -0.57(-0.85%) |
Nov 21, 2016 | 67.24 | 67.45 | 66.63 | 67.10 | 4,637,533 | -0.03(-0.04%) |
Nov 18, 2016 | 67.92 | 68.22 | 66.99 | 67.12 | 5,221,675 | -0.91(-1.34%) |
Nov 17, 2016 | 67.41 | 68.12 | 67.18 | 68.04 | 5,161,797 | +0.67(+1.00%) |
Nov 16, 2016 | 67.87 | 67.87 | 67.26 | 67.36 | 2,195,687 | -0.33(-0.49%) |
Nov 15, 2016 | 67.79 | 67.89 | 66.70 | 67.69 | 3,538,044 | +0.26(+0.39%) |
Nov 14, 2016 | 68.30 | 68.50 | 67.14 | 67.43 | 3,675,631 | -0.57(-0.84%) |
Nov 11, 2016 | 68.26 | 68.37 | 67.23 | 68.00 | 3,509,583 | -0.59(-0.86%) |
Nov 10, 2016 | 69.13 | 69.59 | 68.29 | 68.59 | 7,886,633 | +0.40(+0.59%) |
Nov 09, 2016 | 67.11 | 68.98 | 67.02 | 68.18 | 8,430,295 | +3.80(+5.90%) |
Nov 08, 2016 | 63.99 | 64.77 | 63.81 | 64.38 | 3,087,462 | +0.12(+0.19%) |
Nov 07, 2016 | 63.69 | 64.30 | 63.54 | 64.26 | 5,707,559 | +1.21(+1.92%) |
Nov 04, 2016 | 62.73 | 63.52 | 62.34 | 63.05 | 4,158,633 | +0.33(+0.53%) |
Nov 03, 2016 | 63.33 | 63.74 | 62.52 | 62.72 | 5,568,146 | -0.47(-0.74%) |
Nov 02, 2016 | 63.63 | 63.92 | 63.18 | 63.19 | 5,097,535 | -0.29(-0.45%) |
Nov 01, 2016 | 64.20 | 64.35 | 62.50 | 63.48 | 9,416,484 | -0.75(-1.16%) |
Oct 31, 2016 | 64.91 | 65.01 | 64.19 | 64.23 | 4,095,324 | -0.60(-0.93%) |
Oct 28, 2016 | 65.77 | 65.83 | 64.24 | 64.83 | 6,497,465 | -1.42(-2.14%) |
Oct 27, 2016 | 67.29 | 67.34 | 66.22 | 66.24 | 4,357,128 | -0.52(-0.78%) |
Oct 26, 2016 | 67.34 | 67.54 | 66.43 | 66.77 | 3,436,080 | -0.86(-1.27%) |
Oct 25, 2016 | 66.87 | 68.09 | 65.67 | 67.63 | 9,767,943 | +0.16(+0.23%) |
Oct 24, 2016 | 68.27 | 68.45 | 67.36 | 67.47 | 5,014,960 | -0.59(-0.87%) |
Oct 21, 2016 | 68.31 | 68.52 | 67.91 | 68.06 | 3,696,188 | -0.43(-0.62%) |
Oct 20, 2016 | 68.48 | 68.81 | 68.18 | 68.49 | 3,060,355 | +0.16(+0.23%) |
Oct 19, 2016 | 68.68 | 69.00 | 68.31 | 68.33 | 3,436,165 | -0.18(-0.27%) |
Oct 18, 2016 | 68.79 | 68.84 | 68.28 | 68.51 | 3,700,004 | +0.21(+0.31%) |
Oct 17, 2016 | 69.18 | 69.18 | 67.85 | 68.31 | 4,466,113 | -0.64(-0.93%) |
Oct 14, 2016 | 69.73 | 69.86 | 68.90 | 68.95 | 3,614,452 | -0.63(-0.91%) |
Oct 13, 2016 | 69.52 | 70.01 | 69.24 | 69.58 | 4,098,626 | -0.44(-0.63%) |
Oct 12, 2016 | 71.16 | 71.52 | 69.98 | 70.03 | 4,173,110 | -1.13(-1.59%) |
Oct 11, 2016 | 71.85 | 72.06 | 70.67 | 71.16 | 4,849,607 | -1.09(-1.50%) |
Oct 10, 2016 | 71.44 | 72.40 | 71.41 | 72.25 | 5,298,221 | +0.84(+1.18%) |
Oct 07, 2016 | 70.95 | 71.59 | 70.72 | 71.40 | 4,876,263 | +0.54(+0.76%) |
Oct 06, 2016 | 70.67 | 71.13 | 70.22 | 70.86 | 3,442,399 | -0.24(-0.34%) |
Oct 05, 2016 | 70.76 | 71.40 | 70.66 | 71.11 | 4,093,355 | +0.56(+0.79%) |
Oct 04, 2016 | 70.51 | 70.81 | 70.18 | 70.55 | 3,660,663 | +0.10(+0.14%) |
Oct 03, 2016 | 69.58 | 70.52 | 69.31 | 70.45 | 4,579,754 | +0.64(+0.92%) |
Sep 30, 2016 | 69.67 | 70.15 | 69.61 | 69.81 | 4,152,364 | +0.45(+0.65%) |
Sep 29, 2016 | 69.89 | 69.99 | 68.91 | 69.36 | 3,756,799 | -0.84(-1.20%) |
Sep 28, 2016 | 70.32 | 70.60 | 69.60 | 70.20 | 2,836,638 | -0.15(-0.21%) |
Sep 27, 2016 | 70.12 | 70.39 | 69.25 | 70.35 | 7,919,835 | +1.18(+1.71%) |
Sep 26, 2016 | 70.45 | 70.58 | 69.15 | 69.17 | 4,980,862 | -1.43(-2.02%) |
Sep 23, 2016 | 70.43 | 70.85 | 70.25 | 70.59 | 2,526,598 | -0.11(-0.16%) |
Sep 22, 2016 | 70.50 | 70.85 | 70.22 | 70.71 | 3,034,873 | +0.37(+0.52%) |
Sep 21, 2016 | 69.41 | 70.45 | 69.31 | 70.34 | 3,618,717 | +0.86(+1.24%) |
Sep 20, 2016 | 69.26 | 69.88 | 68.96 | 69.48 | 4,172,997 | +0.63(+0.91%) |
Sep 19, 2016 | 68.53 | 69.04 | 68.27 | 68.85 | 3,818,709 | +0.31(+0.46%) |
Sep 16, 2016 | 68.45 | 68.64 | 67.99 | 68.54 | 4,892,006 | -0.02(-0.03%) |
Sep 15, 2016 | 67.95 | 68.77 | 67.64 | 68.56 | 3,050,899 | +0.46(+0.68%) |
Sep 14, 2016 | 68.43 | 68.92 | 67.86 | 68.10 | 3,059,211 | -0.17(-0.24%) |
Sep 13, 2016 | 68.60 | 68.60 | 67.84 | 68.26 | 3,620,337 | -0.52(-0.76%) |
Sep 12, 2016 | 67.84 | 68.97 | 67.68 | 68.78 | 3,781,159 | +0.73(+1.07%) |
Sep 09, 2016 | 69.25 | 69.25 | 68.02 | 68.05 | 4,774,010 | -1.44(-2.07%) |
Sep 08, 2016 | 69.61 | 69.73 | 69.07 | 69.49 | 5,064,797 | +1.13(+1.65%) |
Sep 07, 2016 | 68.27 | 68.61 | 68.07 | 68.36 | 3,417,053 | +0.07(+0.10%) |
Sep 06, 2016 | 67.08 | 68.45 | 67.08 | 68.29 | 6,356,121 | +1.44(+2.16%) |
Sep 02, 2016 | 67.43 | 66.84 | 66.84 | 66.84 | 4,533,649 | -0.33(-0.49%) |