Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.75 | 67.18 | 61.61 | 66.86 | 16,163,082 | +8.69(+14.94%) |
Nov 29, 2016 | 58.64 | 58.74 | 57.08 | 58.17 | 6,910,216 | -1.78(-2.97%) |
Nov 28, 2016 | 62.44 | 62.44 | 59.83 | 59.95 | 4,228,722 | -1.69(-2.75%) |
Nov 25, 2016 | 62.27 | 62.62 | 60.89 | 61.64 | 2,508,338 | -1.21(-1.92%) |
Nov 23, 2016 | 62.85 | 62.85 | 62.85 | 0 | +0.92(+1.48%) | |
Nov 22, 2016 | 61.91 | 62.16 | 60.24 | 61.93 | 4,663,847 | +0.02(+0.03%) |
Nov 21, 2016 | 60.79 | 62.65 | 60.60 | 61.91 | 4,945,013 | +2.44(+4.10%) |
Nov 18, 2016 | 59.40 | 60.28 | 59.20 | 59.48 | 3,784,874 | +0.06(+0.10%) |
Nov 17, 2016 | 60.47 | 61.00 | 58.89 | 59.42 | 3,994,233 | -0.47(-0.79%) |
Nov 16, 2016 | 60.43 | 61.40 | 59.59 | 59.89 | 3,418,657 | -0.60(-0.99%) |
Nov 15, 2016 | 59.54 | 60.93 | 59.04 | 60.49 | 9,334,433 | +1.99(+3.40%) |
Nov 14, 2016 | 58.83 | 59.17 | 57.13 | 58.50 | 3,926,391 | -0.52(-0.88%) |
Nov 11, 2016 | 59.56 | 59.96 | 58.56 | 59.02 | 3,034,417 | -0.80(-1.34%) |
Nov 10, 2016 | 58.96 | 60.18 | 58.47 | 59.82 | 3,577,384 | +0.66(+1.11%) |
Nov 09, 2016 | 57.53 | 59.60 | 56.99 | 59.17 | 6,287,920 | +1.41(+2.44%) |
Nov 08, 2016 | 57.63 | 58.32 | 57.36 | 57.76 | 4,508,236 | -0.46(-0.80%) |
Nov 07, 2016 | 57.98 | 58.33 | 57.31 | 58.22 | 5,394,949 | +1.54(+2.71%) |
Nov 04, 2016 | 58.04 | 58.55 | 56.65 | 56.68 | 6,170,841 | -1.58(-2.71%) |
Nov 03, 2016 | 58.51 | 58.86 | 57.66 | 58.26 | 4,689,510 | +0.11(+0.18%) |
Nov 02, 2016 | 57.53 | 58.65 | 56.76 | 58.15 | 6,640,831 | +0.18(+0.32%) |
Nov 01, 2016 | 58.16 | 59.39 | 56.84 | 57.97 | 8,161,341 | +0.49(+0.86%) |
Oct 31, 2016 | 59.43 | 59.43 | 57.39 | 57.48 | 6,084,933 | -1.95(-3.29%) |
Oct 28, 2016 | 59.43 | 59.95 | 58.48 | 59.43 | 5,934,431 | +0.04(+0.07%) |
Oct 27, 2016 | 59.43 | 61.40 | 58.51 | 59.39 | 8,078,763 | +0.50(+0.85%) |
Oct 26, 2016 | 58.48 | 60.06 | 58.06 | 58.89 | 5,263,652 | -0.15(-0.25%) |
Oct 25, 2016 | 60.73 | 61.21 | 58.96 | 59.03 | 3,530,694 | -1.88(-3.08%) |
Oct 24, 2016 | 61.30 | 61.48 | 59.73 | 60.91 | 3,134,144 | -0.53(-0.87%) |
Oct 21, 2016 | 61.17 | 61.75 | 60.73 | 61.44 | 4,202,395 | -0.21(-0.34%) |
Oct 20, 2016 | 61.24 | 61.80 | 60.35 | 61.65 | 5,290,618 | -0.16(-0.27%) |
Oct 19, 2016 | 61.69 | 62.93 | 61.53 | 61.82 | 3,945,087 | +0.93(+1.52%) |
Oct 18, 2016 | 61.36 | 61.55 | 60.24 | 60.89 | 2,926,845 | +0.44(+0.74%) |
Oct 17, 2016 | 61.14 | 61.26 | 59.88 | 60.44 | 3,960,480 | -0.83(-1.36%) |
Oct 14, 2016 | 62.37 | 62.59 | 61.08 | 61.28 | 2,680,950 | -0.68(-1.09%) |
Oct 13, 2016 | 61.90 | 62.24 | 60.67 | 61.95 | 3,929,889 | +0.14(+0.22%) |
Oct 12, 2016 | 61.32 | 62.20 | 60.84 | 61.82 | 3,320,359 | +0.20(+0.33%) |
Oct 11, 2016 | 62.08 | 62.41 | 61.22 | 61.61 | 4,837,278 | -0.65(-1.04%) |
Oct 10, 2016 | 62.16 | 62.80 | 61.85 | 62.26 | 3,367,057 | +0.90(+1.47%) |
Oct 07, 2016 | 61.93 | 62.24 | 60.89 | 61.36 | 2,781,096 | -0.38(-0.61%) |
Oct 06, 2016 | 62.43 | 62.77 | 61.03 | 61.74 | 4,692,795 | -0.28(-0.45%) |
Oct 05, 2016 | 62.23 | 62.90 | 61.72 | 62.02 | 5,819,237 | +0.65(+1.06%) |
Oct 04, 2016 | 61.86 | 62.01 | 60.46 | 61.37 | 6,969,930 | +0.05(+0.08%) |
Oct 03, 2016 | 61.09 | 61.61 | 60.26 | 61.32 | 4,850,830 | +0.06(+0.09%) |
Sep 30, 2016 | 61.08 | 61.73 | 60.43 | 61.27 | 7,986,907 | +0.75(+1.25%) |
Sep 29, 2016 | 59.19 | 61.26 | 58.99 | 60.51 | 10,140,352 | +1.27(+2.14%) |
Sep 28, 2016 | 56.91 | 59.52 | 56.05 | 59.24 | 7,612,105 | +2.90(+5.15%) |
Sep 27, 2016 | 56.24 | 56.56 | 55.39 | 56.34 | 6,277,906 | -0.26(-0.46%) |
Sep 26, 2016 | 57.71 | 58.09 | 56.53 | 56.60 | 6,145,510 | -0.93(-1.61%) |
Sep 23, 2016 | 58.79 | 59.55 | 56.60 | 57.53 | 11,823,570 | -1.65(-2.79%) |
Sep 22, 2016 | 59.95 | 60.48 | 58.45 | 59.19 | 9,211,113 | +0.15(+0.25%) |
Sep 21, 2016 | 57.53 | 59.23 | 57.43 | 59.04 | 8,367,419 | +2.69(+4.77%) |
Sep 20, 2016 | 55.60 | 57.21 | 55.35 | 56.35 | 6,601,712 | +0.73(+1.32%) |
Sep 19, 2016 | 56.26 | 56.59 | 55.52 | 55.62 | 4,979,577 | +0.00(+0.00%) |
Sep 16, 2016 | 54.19 | 55.77 | 53.96 | 55.62 | 5,665,297 | +0.57(+1.04%) |
Sep 15, 2016 | 54.86 | 55.40 | 54.09 | 55.05 | 7,209,262 | +1.27(+2.36%) |
Sep 14, 2016 | 55.99 | 57.11 | 53.56 | 53.78 | 15,245,607 | -1.90(-3.42%) |
Sep 13, 2016 | 54.21 | 56.25 | 54.07 | 55.69 | 34,320,200 | -0.19(-0.35%) |
Sep 12, 2016 | 55.33 | 56.30 | 54.62 | 55.88 | 3,239,148 | +0.07(+0.12%) |
Sep 09, 2016 | 56.29 | 56.90 | 55.49 | 55.81 | 4,795,119 | -1.25(-2.18%) |
Sep 08, 2016 | 55.96 | 57.24 | 55.82 | 57.06 | 4,427,934 | +1.82(+3.29%) |
Sep 07, 2016 | 55.55 | 56.52 | 54.90 | 55.24 | 4,331,850 | -0.01(-0.02%) |
Sep 06, 2016 | 54.63 | 55.35 | 54.25 | 55.25 | 3,712,807 | +0.68(+1.24%) |
Sep 02, 2016 | 52.44 | 54.58 | 54.58 | 54.58 | 6,309,358 | +2.85(+5.51%) |