Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.48 | 63.73 | 62.67 | 62.68 | 4,756,957 | -0.91(-1.43%) |
Nov 29, 2016 | 63.62 | 63.85 | 63.26 | 63.59 | 2,395,146 | +0.19(+0.31%) |
Nov 28, 2016 | 63.80 | 63.99 | 63.33 | 63.40 | 2,870,982 | -0.63(-0.99%) |
Nov 25, 2016 | 64.50 | 64.50 | 63.86 | 64.03 | 1,117,578 | -0.19(-0.30%) |
Nov 23, 2016 | 64.22 | 64.22 | 64.22 | 0 | +0.29(+0.45%) | |
Nov 22, 2016 | 63.67 | 64.74 | 63.57 | 63.94 | 8,319,475 | +0.94(+1.49%) |
Nov 21, 2016 | 63.08 | 63.40 | 62.66 | 63.00 | 4,339,477 | -0.06(-0.10%) |
Nov 18, 2016 | 62.80 | 63.84 | 61.77 | 63.06 | 7,546,997 | +2.29(+3.77%) |
Nov 17, 2016 | 59.46 | 60.77 | 58.53 | 60.77 | 4,352,079 | +1.55(+2.62%) |
Nov 16, 2016 | 58.51 | 59.44 | 58.35 | 59.22 | 4,036,419 | +0.71(+1.22%) |
Nov 15, 2016 | 59.35 | 59.35 | 57.48 | 58.51 | 4,420,709 | -0.47(-0.80%) |
Nov 14, 2016 | 59.10 | 59.79 | 58.96 | 58.98 | 4,167,590 | -0.04(-0.06%) |
Nov 11, 2016 | 58.55 | 59.26 | 57.98 | 59.02 | 3,656,307 | +0.37(+0.63%) |
Nov 10, 2016 | 58.55 | 59.95 | 58.38 | 58.65 | 3,764,457 | +0.35(+0.60%) |
Nov 09, 2016 | 57.06 | 58.43 | 56.57 | 58.30 | 3,106,326 | +0.01(+0.02%) |
Nov 08, 2016 | 58.05 | 59.07 | 57.76 | 58.29 | 3,021,004 | +0.24(+0.42%) |
Nov 07, 2016 | 57.42 | 58.32 | 57.16 | 58.05 | 3,441,749 | +1.10(+1.94%) |
Nov 04, 2016 | 56.60 | 57.63 | 56.60 | 56.94 | 2,473,303 | +0.11(+0.20%) |
Nov 03, 2016 | 57.80 | 57.86 | 56.76 | 56.83 | 2,284,559 | -0.77(-1.34%) |
Nov 02, 2016 | 57.67 | 57.88 | 57.34 | 57.60 | 1,987,570 | +0.00(+0.00%) |
Nov 01, 2016 | 57.87 | 58.14 | 57.33 | 57.60 | 3,405,105 | -0.40(-0.69%) |
Oct 31, 2016 | 57.90 | 58.03 | 57.41 | 58.00 | 3,432,570 | +0.24(+0.42%) |
Oct 28, 2016 | 57.68 | 58.01 | 57.30 | 57.76 | 2,506,633 | -0.03(-0.05%) |
Oct 27, 2016 | 58.89 | 59.00 | 57.57 | 57.79 | 2,411,517 | -1.10(-1.87%) |
Oct 26, 2016 | 58.48 | 59.34 | 58.42 | 58.89 | 2,199,699 | +0.34(+0.59%) |
Oct 25, 2016 | 58.46 | 58.73 | 58.02 | 58.55 | 1,895,629 | -0.24(-0.41%) |
Oct 24, 2016 | 59.10 | 59.29 | 58.56 | 58.79 | 2,273,079 | -0.01(-0.02%) |
Oct 21, 2016 | 58.60 | 58.82 | 58.21 | 58.80 | 1,941,017 | -0.01(-0.02%) |
Oct 20, 2016 | 58.86 | 59.35 | 58.65 | 58.81 | 2,202,984 | +0.05(+0.08%) |
Oct 19, 2016 | 59.91 | 59.91 | 58.45 | 58.76 | 3,255,274 | -0.18(-0.30%) |
Oct 18, 2016 | 59.97 | 60.19 | 58.93 | 58.94 | 2,439,849 | -0.78(-1.30%) |
Oct 17, 2016 | 60.00 | 60.33 | 59.61 | 59.72 | 2,321,420 | -0.25(-0.42%) |
Oct 14, 2016 | 60.23 | 60.41 | 59.85 | 59.97 | 1,753,995 | -0.14(-0.23%) |
Oct 13, 2016 | 59.93 | 60.12 | 59.40 | 60.11 | 2,158,707 | -0.08(-0.14%) |
Oct 12, 2016 | 59.28 | 60.23 | 59.22 | 60.19 | 2,309,248 | +1.07(+1.80%) |
Oct 11, 2016 | 59.49 | 59.50 | 58.92 | 59.12 | 2,096,800 | -0.42(-0.70%) |
Oct 10, 2016 | 59.98 | 60.27 | 59.43 | 59.54 | 1,966,253 | -0.07(-0.12%) |
Oct 07, 2016 | 59.98 | 60.55 | 59.31 | 59.61 | 2,097,614 | -0.08(-0.14%) |
Oct 06, 2016 | 59.58 | 59.85 | 59.20 | 59.70 | 1,895,085 | -0.10(-0.17%) |
Oct 05, 2016 | 59.59 | 60.65 | 59.58 | 59.80 | 2,499,812 | +0.20(+0.34%) |
Oct 04, 2016 | 59.48 | 59.99 | 59.37 | 59.60 | 1,722,544 | +0.03(+0.05%) |
Oct 03, 2016 | 59.33 | 59.95 | 59.11 | 59.57 | 2,254,763 | -0.06(-0.11%) |
Sep 30, 2016 | 59.23 | 59.85 | 58.92 | 59.63 | 2,199,225 | +0.88(+1.50%) |
Sep 29, 2016 | 58.81 | 59.31 | 58.60 | 58.75 | 2,135,208 | -0.07(-0.13%) |
Sep 28, 2016 | 59.81 | 59.82 | 58.64 | 58.83 | 2,322,346 | -0.89(-1.49%) |
Sep 27, 2016 | 59.02 | 59.91 | 59.02 | 59.72 | 2,369,843 | +0.58(+0.99%) |
Sep 26, 2016 | 59.47 | 59.60 | 58.87 | 59.13 | 1,900,747 | -0.46(-0.78%) |
Sep 23, 2016 | 58.96 | 59.93 | 58.96 | 59.60 | 1,956,508 | +0.26(+0.44%) |
Sep 22, 2016 | 58.96 | 59.61 | 58.89 | 59.34 | 2,246,250 | +0.58(+0.99%) |
Sep 21, 2016 | 58.85 | 58.85 | 57.96 | 58.75 | 2,467,318 | +0.41(+0.70%) |
Sep 20, 2016 | 58.00 | 58.44 | 57.84 | 58.34 | 2,827,615 | +0.35(+0.61%) |
Sep 19, 2016 | 57.56 | 58.25 | 57.43 | 57.99 | 2,522,019 | +0.56(+0.97%) |
Sep 16, 2016 | 57.32 | 57.52 | 56.86 | 57.43 | 3,164,363 | -0.02(-0.03%) |
Sep 15, 2016 | 56.66 | 57.58 | 56.42 | 57.45 | 1,990,836 | +0.60(+1.06%) |
Sep 14, 2016 | 56.73 | 57.14 | 56.61 | 56.85 | 2,051,848 | +0.12(+0.21%) |
Sep 13, 2016 | 56.95 | 57.50 | 56.40 | 56.73 | 2,598,297 | -0.50(-0.88%) |
Sep 12, 2016 | 56.44 | 57.30 | 56.38 | 57.23 | 2,419,708 | +0.86(+1.53%) |
Sep 09, 2016 | 57.68 | 57.89 | 56.36 | 56.37 | 3,257,492 | -1.80(-3.09%) |
Sep 08, 2016 | 58.09 | 58.43 | 57.92 | 58.17 | 2,245,922 | -0.13(-0.22%) |
Sep 07, 2016 | 57.59 | 58.45 | 57.59 | 58.30 | 2,408,277 | +0.10(+0.18%) |
Sep 06, 2016 | 57.99 | 58.19 | 57.34 | 58.19 | 2,546,175 | +0.02(+0.03%) |
Sep 02, 2016 | 58.01 | 58.18 | 58.18 | 58.18 | 1,419,660 | +0.32(+0.56%) |