Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.11 | 68.37 | 67.18 | 67.54 | 1,815,214 | -0.33(-0.48%) |
Nov 29, 2016 | 67.76 | 68.31 | 67.04 | 67.87 | 1,958,756 | -0.07(-0.10%) |
Nov 28, 2016 | 67.73 | 68.41 | 66.64 | 67.94 | 2,054,801 | +0.25(+0.38%) |
Nov 25, 2016 | 68.79 | 68.83 | 67.23 | 67.68 | 1,336,655 | -1.14(-1.66%) |
Nov 23, 2016 | 68.83 | 68.83 | 68.83 | 0 | -0.92(-1.32%) | |
Nov 22, 2016 | 69.78 | 70.44 | 69.43 | 69.75 | 1,386,380 | +0.38(+0.54%) |
Nov 21, 2016 | 68.96 | 69.54 | 68.73 | 69.37 | 1,722,434 | +0.63(+0.92%) |
Nov 18, 2016 | 68.40 | 69.38 | 67.60 | 68.74 | 2,491,737 | +0.23(+0.33%) |
Nov 17, 2016 | 66.93 | 68.53 | 66.52 | 68.51 | 1,839,428 | +1.61(+2.40%) |
Nov 16, 2016 | 66.23 | 67.22 | 65.92 | 66.90 | 1,856,130 | +0.17(+0.25%) |
Nov 15, 2016 | 65.20 | 67.02 | 64.80 | 66.74 | 2,390,985 | +1.91(+2.94%) |
Nov 14, 2016 | 65.49 | 65.51 | 64.43 | 64.83 | 2,986,478 | -0.41(-0.63%) |
Nov 11, 2016 | 66.54 | 68.20 | 64.97 | 65.24 | 4,585,714 | -1.23(-1.84%) |
Nov 10, 2016 | 68.20 | 69.60 | 66.49 | 66.47 | 3,731,767 | -1.53(-2.25%) |
Nov 09, 2016 | 65.49 | 68.51 | 65.23 | 68.00 | 3,949,461 | +0.29(+0.43%) |
Nov 08, 2016 | 67.30 | 68.31 | 66.55 | 67.71 | 2,522,939 | +0.08(+0.12%) |
Nov 07, 2016 | 67.13 | 67.68 | 65.93 | 67.63 | 3,086,907 | +1.90(+2.89%) |
Nov 04, 2016 | 63.57 | 67.30 | 63.48 | 65.73 | 6,531,222 | +0.35(+0.54%) |
Nov 03, 2016 | 65.36 | 67.26 | 65.13 | 65.38 | 4,072,639 | -0.32(-0.48%) |
Nov 02, 2016 | 66.24 | 66.87 | 65.51 | 65.70 | 1,920,289 | -0.68(-1.03%) |
Nov 01, 2016 | 67.35 | 68.09 | 65.46 | 66.38 | 2,036,455 | -0.99(-1.47%) |
Oct 31, 2016 | 66.50 | 67.65 | 65.69 | 67.37 | 2,154,436 | +1.07(+1.61%) |
Oct 28, 2016 | 68.22 | 68.29 | 66.21 | 66.30 | 3,101,495 | -1.35(-1.99%) |
Oct 27, 2016 | 68.45 | 68.80 | 67.46 | 67.65 | 1,668,103 | -0.25(-0.36%) |
Oct 26, 2016 | 67.81 | 68.90 | 67.63 | 67.89 | 2,501,663 | -0.47(-0.69%) |
Oct 25, 2016 | 68.45 | 69.29 | 68.22 | 68.37 | 1,906,891 | -0.36(-0.52%) |
Oct 24, 2016 | 68.30 | 69.34 | 68.30 | 68.72 | 1,973,502 | +0.89(+1.32%) |
Oct 21, 2016 | 68.08 | 68.37 | 67.31 | 67.83 | 2,170,523 | -0.54(-0.79%) |
Oct 20, 2016 | 68.05 | 68.73 | 67.46 | 68.37 | 1,443,905 | +0.16(+0.23%) |
Oct 19, 2016 | 67.59 | 68.32 | 67.22 | 68.22 | 1,224,519 | +0.23(+0.33%) |
Oct 18, 2016 | 68.38 | 68.62 | 67.88 | 67.99 | 1,270,194 | +0.83(+1.24%) |
Oct 17, 2016 | 67.97 | 68.42 | 66.96 | 67.16 | 1,971,768 | -0.81(-1.20%) |
Oct 14, 2016 | 68.17 | 69.60 | 67.81 | 67.97 | 2,361,677 | +0.19(+0.28%) |
Oct 13, 2016 | 68.28 | 68.32 | 66.72 | 67.78 | 2,518,067 | -1.23(-1.79%) |
Oct 12, 2016 | 69.57 | 69.62 | 68.43 | 69.01 | 2,348,252 | -0.53(-0.77%) |
Oct 11, 2016 | 70.67 | 72.04 | 68.87 | 69.55 | 5,724,915 | -0.63(-0.90%) |
Oct 10, 2016 | 69.85 | 71.09 | 69.71 | 70.18 | 2,658,931 | +0.68(+0.98%) |
Oct 07, 2016 | 69.49 | 69.67 | 67.97 | 69.50 | 3,409,520 | +0.03(+0.04%) |
Oct 06, 2016 | 68.45 | 69.54 | 68.04 | 69.47 | 2,972,466 | +1.39(+2.05%) |
Oct 05, 2016 | 67.55 | 68.46 | 67.25 | 68.08 | 2,411,325 | +1.02(+1.51%) |
Oct 04, 2016 | 66.02 | 67.57 | 66.02 | 67.06 | 3,382,852 | +1.10(+1.67%) |
Oct 03, 2016 | 66.33 | 67.22 | 65.81 | 65.96 | 2,603,503 | -0.71(-1.06%) |
Sep 30, 2016 | 64.71 | 66.82 | 64.69 | 66.67 | 4,692,738 | +2.52(+3.93%) |
Sep 29, 2016 | 64.61 | 65.17 | 63.09 | 64.15 | 3,905,508 | -0.88(-1.36%) |
Sep 28, 2016 | 65.53 | 66.23 | 64.66 | 65.03 | 2,211,830 | +0.31(+0.47%) |
Sep 27, 2016 | 63.87 | 64.77 | 63.35 | 64.72 | 2,750,918 | +0.96(+1.51%) |
Sep 26, 2016 | 64.74 | 65.16 | 63.68 | 63.76 | 3,477,270 | -1.71(-2.61%) |
Sep 23, 2016 | 67.14 | 67.34 | 64.85 | 65.47 | 4,077,608 | -1.86(-2.77%) |
Sep 22, 2016 | 67.67 | 67.81 | 66.87 | 67.33 | 1,982,801 | +0.14(+0.21%) |
Sep 21, 2016 | 66.71 | 67.42 | 66.28 | 67.19 | 2,913,187 | +0.89(+1.35%) |
Sep 20, 2016 | 66.81 | 66.86 | 65.69 | 66.30 | 3,116,818 | -0.32(-0.49%) |
Sep 19, 2016 | 67.19 | 68.19 | 66.36 | 66.62 | 2,917,280 | +0.02(+0.03%) |
Sep 16, 2016 | 67.55 | 67.63 | 65.67 | 66.61 | 6,221,787 | -0.83(-1.23%) |
Sep 15, 2016 | 63.92 | 67.64 | 63.90 | 67.44 | 8,973,334 | +4.05(+6.38%) |
Sep 14, 2016 | 61.05 | 63.42 | 60.86 | 63.39 | 6,063,504 | +2.66(+4.38%) |
Sep 13, 2016 | 59.98 | 61.69 | 59.76 | 60.73 | 5,499,016 | +0.89(+1.49%) |
Sep 12, 2016 | 57.79 | 60.05 | 57.58 | 59.84 | 5,121,189 | +1.38(+2.37%) |
Sep 09, 2016 | 61.74 | 61.90 | 57.84 | 58.45 | 8,669,310 | -4.09(-6.54%) |
Sep 08, 2016 | 62.98 | 62.99 | 62.03 | 62.54 | 3,471,276 | -0.54(-0.86%) |
Sep 07, 2016 | 64.08 | 64.59 | 62.67 | 63.09 | 3,884,381 | -0.84(-1.31%) |
Sep 06, 2016 | 65.05 | 65.24 | 63.26 | 63.93 | 4,868,269 | -1.41(-2.16%) |
Sep 02, 2016 | 65.89 | 65.34 | 65.34 | 65.34 | 1,723,189 | -0.41(-0.63%) |