Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.38 | 64.44 | 62.16 | 62.19 | 4,831,888 | -1.89(-2.94%) |
Nov 29, 2016 | 63.81 | 64.77 | 63.19 | 64.07 | 4,049,586 | +0.22(+0.34%) |
Nov 28, 2016 | 65.53 | 65.69 | 63.74 | 63.85 | 7,371,557 | -2.03(-3.09%) |
Nov 25, 2016 | 65.50 | 65.97 | 64.45 | 65.89 | 2,882,855 | +0.65(+1.00%) |
Nov 23, 2016 | 65.23 | 65.23 | 65.23 | 0 | +1.10(+1.72%) | |
Nov 22, 2016 | 66.08 | 66.12 | 63.81 | 64.13 | 7,496,994 | -1.72(-2.61%) |
Nov 21, 2016 | 65.55 | 65.95 | 65.04 | 65.85 | 3,432,166 | +0.38(+0.58%) |
Nov 18, 2016 | 66.18 | 66.53 | 64.86 | 65.47 | 5,165,619 | -0.50(-0.75%) |
Nov 17, 2016 | 65.17 | 65.53 | 64.39 | 65.97 | 7,798,115 | +0.96(+1.48%) |
Nov 16, 2016 | 66.62 | 67.27 | 64.89 | 65.00 | 7,192,427 | -2.18(-3.25%) |
Nov 15, 2016 | 67.14 | 67.41 | 65.99 | 67.19 | 6,895,623 | -0.42(-0.62%) |
Nov 14, 2016 | 65.99 | 67.63 | 64.87 | 67.60 | 11,645,274 | +1.91(+2.90%) |
Nov 11, 2016 | 64.54 | 65.94 | 64.03 | 65.70 | 9,944,118 | +0.42(+0.64%) |
Nov 10, 2016 | 65.17 | 66.39 | 63.47 | 65.28 | 15,402,330 | +1.99(+3.15%) |
Nov 09, 2016 | 61.87 | 64.02 | 60.81 | 63.29 | 28,659,290 | +5.94(+10.36%) |
Nov 08, 2016 | 56.36 | 58.11 | 56.17 | 57.34 | 7,307,825 | +0.45(+0.78%) |
Nov 07, 2016 | 55.85 | 57.10 | 55.42 | 56.90 | 8,279,029 | +2.45(+4.50%) |
Nov 04, 2016 | 53.05 | 54.88 | 53.04 | 54.45 | 9,245,152 | +1.55(+2.93%) |
Nov 03, 2016 | 55.19 | 55.53 | 52.74 | 52.90 | 13,489,527 | -2.09(-3.81%) |
Nov 02, 2016 | 56.11 | 56.19 | 54.99 | 54.99 | 5,860,968 | -1.41(-2.50%) |
Nov 01, 2016 | 55.80 | 56.52 | 54.98 | 56.40 | 6,654,615 | +0.68(+1.23%) |
Oct 31, 2016 | 56.47 | 56.61 | 55.62 | 55.72 | 5,441,900 | -0.68(-1.21%) |
Oct 28, 2016 | 56.40 | 57.28 | 55.37 | 56.40 | 10,369,518 | -0.29(-0.51%) |
Oct 27, 2016 | 58.18 | 58.53 | 56.63 | 56.69 | 6,295,065 | -0.85(-1.48%) |
Oct 26, 2016 | 58.21 | 58.68 | 57.16 | 57.54 | 6,442,112 | -0.67(-1.16%) |
Oct 25, 2016 | 58.65 | 59.10 | 57.96 | 58.22 | 4,530,278 | -0.48(-0.81%) |
Oct 24, 2016 | 59.62 | 59.71 | 58.62 | 58.69 | 4,081,536 | -0.58(-0.97%) |
Oct 21, 2016 | 59.29 | 60.02 | 58.85 | 59.27 | 4,503,686 | -0.16(-0.27%) |
Oct 20, 2016 | 58.29 | 59.66 | 58.24 | 59.43 | 5,972,596 | +1.06(+1.82%) |
Oct 19, 2016 | 59.51 | 59.67 | 58.31 | 58.37 | 6,170,164 | -1.06(-1.79%) |
Oct 18, 2016 | 59.53 | 60.06 | 59.21 | 59.43 | 4,227,102 | +0.81(+1.39%) |
Oct 17, 2016 | 59.16 | 59.38 | 57.95 | 58.61 | 7,744,177 | -0.49(-0.82%) |
Oct 14, 2016 | 61.47 | 61.65 | 59.01 | 59.10 | 7,683,124 | -1.77(-2.90%) |
Oct 13, 2016 | 60.08 | 61.49 | 60.03 | 60.87 | 7,008,095 | +0.07(+0.11%) |
Oct 12, 2016 | 62.87 | 63.27 | 60.73 | 60.80 | 7,684,360 | -2.15(-3.42%) |
Oct 11, 2016 | 64.37 | 65.06 | 62.36 | 62.95 | 6,343,181 | -2.06(-3.17%) |
Oct 10, 2016 | 64.40 | 65.27 | 64.30 | 65.01 | 5,682,767 | +1.36(+2.14%) |
Oct 07, 2016 | 64.15 | 64.39 | 62.97 | 63.65 | 5,354,117 | -0.51(-0.79%) |
Oct 06, 2016 | 65.19 | 65.39 | 63.98 | 64.16 | 6,225,517 | -2.04(-3.09%) |
Oct 05, 2016 | 65.39 | 66.78 | 65.20 | 66.20 | 5,009,179 | +1.05(+1.61%) |
Oct 04, 2016 | 65.65 | 66.23 | 64.82 | 65.15 | 4,411,937 | -0.52(-0.79%) |
Oct 03, 2016 | 65.30 | 65.68 | 64.57 | 65.67 | 4,505,165 | -0.11(-0.17%) |
Sep 30, 2016 | 65.16 | 66.11 | 64.21 | 65.78 | 5,711,384 | +0.76(+1.18%) |
Sep 29, 2016 | 67.03 | 67.28 | 64.76 | 65.01 | 8,287,703 | -2.26(-3.36%) |
Sep 28, 2016 | 68.45 | 68.55 | 66.60 | 67.28 | 6,377,026 | -0.94(-1.38%) |
Sep 27, 2016 | 67.23 | 68.41 | 67.06 | 68.22 | 5,037,869 | +0.97(+1.45%) |
Sep 26, 2016 | 67.29 | 67.66 | 66.97 | 67.25 | 4,090,151 | -0.37(-0.54%) |
Sep 23, 2016 | 68.08 | 68.67 | 67.58 | 67.61 | 4,699,012 | -0.68(-1.00%) |
Sep 22, 2016 | 68.34 | 68.50 | 67.30 | 68.30 | 4,983,644 | +0.55(+0.81%) |
Sep 21, 2016 | 67.40 | 67.98 | 65.68 | 67.75 | 10,793,931 | +0.76(+1.14%) |
Sep 20, 2016 | 66.13 | 67.37 | 66.13 | 66.99 | 6,786,125 | +1.61(+2.46%) |
Sep 19, 2016 | 64.86 | 66.96 | 64.03 | 65.38 | 8,018,515 | +1.17(+1.82%) |
Sep 16, 2016 | 63.75 | 64.34 | 63.22 | 64.21 | 5,238,533 | -0.19(-0.29%) |
Sep 15, 2016 | 63.66 | 64.57 | 62.88 | 64.40 | 5,505,436 | +1.02(+1.61%) |
Sep 14, 2016 | 62.37 | 64.01 | 62.14 | 63.38 | 5,129,559 | +1.52(+2.45%) |
Sep 13, 2016 | 62.23 | 62.50 | 60.94 | 61.86 | 4,381,583 | -1.08(-1.72%) |
Sep 12, 2016 | 60.35 | 62.94 | 60.31 | 62.94 | 5,077,694 | +2.19(+3.61%) |
Sep 09, 2016 | 61.94 | 62.69 | 60.70 | 60.75 | 6,062,886 | -2.27(-3.60%) |
Sep 08, 2016 | 62.29 | 63.18 | 61.64 | 63.02 | 3,373,549 | +0.82(+1.32%) |
Sep 07, 2016 | 61.32 | 62.49 | 61.32 | 62.20 | 5,135,787 | +0.97(+1.59%) |
Sep 06, 2016 | 60.24 | 61.51 | 60.18 | 61.22 | 3,498,065 | +1.57(+2.63%) |
Sep 02, 2016 | 59.92 | 59.66 | 59.66 | 59.66 | 3,565,263 | -0.19(-0.31%) |