Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.04 | 61.99 | 60.76 | 61.30 | 1,594,219 | -0.43(-0.69%) |
Nov 29, 2016 | 61.41 | 62.34 | 61.41 | 61.73 | 1,178,418 | +0.43(+0.70%) |
Nov 28, 2016 | 61.04 | 62.05 | 61.04 | 61.30 | 691,154 | +0.29(+0.47%) |
Nov 25, 2016 | 60.67 | 61.42 | 60.67 | 61.01 | 201,125 | +0.48(+0.80%) |
Nov 23, 2016 | 60.53 | 60.53 | 60.53 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 59.49 | 60.53 | 59.15 | 60.53 | 713,367 | +1.34(+2.26%) |
Nov 21, 2016 | 59.43 | 60.06 | 59.08 | 59.19 | 584,688 | -0.04(-0.07%) |
Nov 18, 2016 | 59.59 | 59.85 | 58.69 | 59.23 | 675,596 | -0.35(-0.59%) |
Nov 17, 2016 | 60.27 | 61.02 | 59.56 | 59.58 | 535,624 | -0.67(-1.11%) |
Nov 16, 2016 | 59.54 | 60.52 | 59.41 | 60.25 | 792,558 | +0.70(+1.18%) |
Nov 15, 2016 | 61.39 | 61.50 | 59.00 | 59.55 | 794,344 | -1.53(-2.50%) |
Nov 14, 2016 | 60.30 | 61.50 | 59.40 | 61.08 | 1,643,484 | +0.79(+1.30%) |
Nov 11, 2016 | 60.58 | 61.33 | 59.91 | 60.29 | 1,393,849 | -0.19(-0.32%) |
Nov 10, 2016 | 62.13 | 62.13 | 60.07 | 60.48 | 1,284,399 | -1.87(-3.00%) |
Nov 09, 2016 | 62.77 | 63.89 | 62.20 | 62.35 | 976,936 | -1.66(-2.59%) |
Nov 08, 2016 | 63.39 | 64.27 | 63.37 | 64.01 | 985,157 | +0.65(+1.02%) |
Nov 07, 2016 | 64.43 | 64.46 | 63.09 | 63.37 | 650,388 | -0.30(-0.48%) |
Nov 04, 2016 | 63.40 | 64.08 | 63.24 | 63.67 | 1,072,016 | +0.39(+0.62%) |
Nov 03, 2016 | 62.98 | 63.64 | 62.60 | 63.28 | 703,863 | +0.41(+0.64%) |
Nov 02, 2016 | 62.81 | 63.61 | 62.61 | 62.87 | 878,111 | +0.18(+0.29%) |
Nov 01, 2016 | 63.32 | 63.41 | 62.44 | 62.70 | 1,015,534 | -0.73(-1.15%) |
Oct 31, 2016 | 61.90 | 63.47 | 61.71 | 63.43 | 1,021,847 | +1.62(+2.62%) |
Oct 28, 2016 | 60.99 | 62.70 | 60.99 | 61.81 | 938,797 | +1.40(+2.32%) |
Oct 27, 2016 | 61.89 | 62.17 | 60.07 | 60.41 | 1,414,334 | -1.59(-2.56%) |
Oct 26, 2016 | 61.39 | 62.33 | 60.68 | 61.99 | 670,974 | +0.28(+0.45%) |
Oct 25, 2016 | 61.13 | 61.79 | 60.48 | 61.71 | 500,433 | +0.01(+0.01%) |
Oct 24, 2016 | 62.84 | 62.84 | 61.23 | 61.71 | 610,701 | +0.37(+0.61%) |
Oct 21, 2016 | 60.76 | 61.51 | 60.76 | 61.33 | 360,369 | +0.23(+0.38%) |
Oct 20, 2016 | 60.89 | 61.64 | 60.83 | 61.10 | 409,907 | -0.03(-0.05%) |
Oct 19, 2016 | 60.52 | 61.19 | 60.42 | 61.13 | 698,300 | +0.40(+0.65%) |
Oct 18, 2016 | 61.28 | 61.32 | 60.67 | 60.73 | 528,636 | +0.05(+0.08%) |
Oct 17, 2016 | 60.62 | 61.18 | 60.54 | 60.69 | 731,118 | +0.07(+0.12%) |
Oct 14, 2016 | 60.62 | 60.93 | 60.16 | 60.62 | 546,714 | +0.00(+0.00%) |
Oct 13, 2016 | 60.09 | 60.73 | 59.90 | 60.62 | 671,946 | +0.30(+0.50%) |
Oct 12, 2016 | 60.02 | 60.31 | 59.69 | 60.31 | 478,562 | +0.48(+0.81%) |
Oct 11, 2016 | 60.52 | 60.92 | 59.53 | 59.83 | 802,872 | -0.96(-1.58%) |
Oct 10, 2016 | 60.47 | 61.16 | 60.45 | 60.79 | 492,148 | +0.43(+0.71%) |
Oct 07, 2016 | 60.92 | 61.74 | 60.14 | 60.36 | 972,341 | -0.30(-0.50%) |
Oct 06, 2016 | 61.07 | 61.53 | 60.34 | 60.66 | 837,384 | -0.69(-1.12%) |
Oct 05, 2016 | 63.30 | 63.47 | 61.15 | 61.35 | 1,090,745 | -1.74(-2.75%) |
Oct 04, 2016 | 63.66 | 63.66 | 62.45 | 63.09 | 1,163,955 | -0.72(-1.12%) |
Oct 03, 2016 | 65.08 | 65.08 | 63.69 | 63.80 | 1,120,133 | -1.42(-2.17%) |
Sep 30, 2016 | 66.45 | 66.58 | 65.20 | 65.22 | 1,432,362 | -0.84(-1.27%) |
Sep 29, 2016 | 67.13 | 67.14 | 66.02 | 66.06 | 1,274,695 | -1.25(-1.86%) |
Sep 28, 2016 | 67.21 | 67.38 | 66.26 | 67.31 | 947,978 | +0.40(+0.59%) |
Sep 27, 2016 | 67.60 | 67.74 | 66.85 | 66.92 | 1,023,437 | -0.48(-0.71%) |
Sep 26, 2016 | 66.62 | 67.58 | 66.30 | 67.40 | 776,736 | +0.63(+0.94%) |
Sep 23, 2016 | 66.01 | 67.40 | 65.70 | 66.77 | 1,015,556 | +0.46(+0.69%) |
Sep 22, 2016 | 65.60 | 66.48 | 65.45 | 66.31 | 791,327 | +1.38(+2.13%) |
Sep 21, 2016 | 64.95 | 64.96 | 62.67 | 64.93 | 1,520,388 | +0.50(+0.78%) |
Sep 20, 2016 | 64.63 | 64.92 | 64.39 | 64.43 | 983,689 | +0.21(+0.33%) |
Sep 19, 2016 | 62.45 | 64.32 | 62.21 | 64.22 | 1,681,137 | +1.96(+3.15%) |
Sep 16, 2016 | 62.37 | 62.53 | 62.07 | 62.26 | 1,908,960 | -0.14(-0.22%) |
Sep 15, 2016 | 61.93 | 62.56 | 61.72 | 62.40 | 1,068,830 | +0.32(+0.51%) |
Sep 14, 2016 | 61.68 | 62.40 | 61.51 | 62.08 | 947,092 | +0.60(+0.97%) |
Sep 13, 2016 | 63.00 | 63.04 | 61.39 | 61.48 | 1,411,148 | -2.28(-3.58%) |
Sep 12, 2016 | 62.27 | 64.07 | 61.72 | 63.77 | 1,064,186 | +1.11(+1.77%) |
Sep 09, 2016 | 64.44 | 64.44 | 62.60 | 62.66 | 1,115,345 | -2.36(-3.63%) |
Sep 08, 2016 | 66.14 | 66.31 | 65.00 | 65.02 | 972,703 | -1.59(-2.39%) |
Sep 07, 2016 | 66.12 | 66.73 | 65.61 | 66.61 | 639,451 | +0.46(+0.70%) |
Sep 06, 2016 | 65.94 | 66.26 | 65.19 | 66.15 | 646,200 | +0.33(+0.50%) |
Sep 02, 2016 | 65.68 | 65.82 | 65.82 | 65.82 | 1,218,092 | +0.48(+0.73%) |