Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.00 | 67.94 | 66.65 | 67.33 | 1,800,721 | +1.14(+1.72%) |
Nov 29, 2016 | 65.96 | 66.63 | 65.96 | 66.19 | 1,448,020 | +0.45(+0.68%) |
Nov 28, 2016 | 66.51 | 66.99 | 65.66 | 65.74 | 1,625,182 | -1.27(-1.90%) |
Nov 25, 2016 | 67.09 | 67.30 | 66.70 | 67.01 | 578,158 | +0.11(+0.16%) |
Nov 23, 2016 | 66.91 | 66.91 | 66.91 | 0 | +0.09(+0.13%) | |
Nov 22, 2016 | 67.00 | 67.00 | 66.24 | 66.82 | 1,266,606 | +0.02(+0.02%) |
Nov 21, 2016 | 66.65 | 67.12 | 66.08 | 66.80 | 1,409,900 | +0.32(+0.48%) |
Nov 18, 2016 | 66.60 | 67.01 | 66.34 | 66.48 | 1,593,793 | +0.00(+0.00%) |
Nov 17, 2016 | 66.16 | 66.87 | 66.02 | 66.48 | 1,804,999 | +0.38(+0.57%) |
Nov 16, 2016 | 66.87 | 67.17 | 65.71 | 66.11 | 1,955,648 | -1.57(-2.33%) |
Nov 15, 2016 | 67.09 | 67.78 | 65.80 | 67.68 | 2,832,357 | +0.12(+0.18%) |
Nov 14, 2016 | 65.76 | 67.63 | 65.43 | 67.56 | 4,438,291 | +2.40(+3.68%) |
Nov 11, 2016 | 63.72 | 65.27 | 63.68 | 65.16 | 2,777,927 | +1.11(+1.73%) |
Nov 10, 2016 | 63.21 | 65.08 | 63.17 | 64.05 | 3,812,074 | +1.12(+1.78%) |
Nov 09, 2016 | 61.16 | 63.04 | 60.63 | 62.93 | 2,929,699 | +2.59(+4.29%) |
Nov 08, 2016 | 60.26 | 60.73 | 59.68 | 60.35 | 1,416,560 | -0.02(-0.03%) |
Nov 07, 2016 | 60.01 | 60.36 | 59.47 | 60.36 | 1,886,099 | +1.57(+2.66%) |
Nov 04, 2016 | 59.21 | 59.45 | 58.68 | 58.80 | 1,168,864 | -0.24(-0.41%) |
Nov 03, 2016 | 59.02 | 59.68 | 58.82 | 59.04 | 1,299,861 | +0.29(+0.50%) |
Nov 02, 2016 | 59.09 | 59.14 | 58.42 | 58.75 | 1,300,181 | -0.57(-0.96%) |
Nov 01, 2016 | 59.45 | 59.49 | 58.82 | 59.32 | 1,855,019 | +0.24(+0.41%) |
Oct 31, 2016 | 59.32 | 59.47 | 59.03 | 59.08 | 1,435,429 | +0.02(+0.03%) |
Oct 28, 2016 | 59.31 | 59.38 | 58.54 | 59.06 | 1,709,564 | +0.00(+0.00%) |
Oct 27, 2016 | 58.69 | 59.36 | 58.18 | 59.06 | 2,348,529 | +0.77(+1.32%) |
Oct 26, 2016 | 57.20 | 58.40 | 57.04 | 58.29 | 1,137,189 | +0.93(+1.62%) |
Oct 25, 2016 | 57.89 | 58.15 | 57.32 | 57.36 | 1,378,633 | -0.54(-0.93%) |
Oct 24, 2016 | 58.29 | 58.45 | 57.87 | 57.90 | 1,085,610 | +0.00(+0.00%) |
Oct 21, 2016 | 57.32 | 57.93 | 57.10 | 57.90 | 2,025,529 | +0.00(+0.00%) |
Oct 20, 2016 | 58.03 | 58.72 | 57.83 | 57.90 | 1,280,616 | -0.12(-0.21%) |
Oct 19, 2016 | 57.04 | 58.40 | 56.66 | 58.02 | 2,080,324 | +0.15(+0.25%) |
Oct 18, 2016 | 58.08 | 58.21 | 57.79 | 57.88 | 998,712 | +0.55(+0.97%) |
Oct 17, 2016 | 57.75 | 58.43 | 57.11 | 57.32 | 1,147,379 | -0.26(-0.45%) |
Oct 14, 2016 | 57.57 | 58.16 | 57.35 | 57.58 | 1,166,752 | +0.64(+1.12%) |
Oct 13, 2016 | 57.39 | 57.39 | 56.11 | 56.95 | 1,218,960 | -1.06(-1.83%) |
Oct 12, 2016 | 58.05 | 58.49 | 57.74 | 58.01 | 783,954 | +0.03(+0.06%) |
Oct 11, 2016 | 58.63 | 58.77 | 57.59 | 57.97 | 1,088,172 | -0.82(-1.39%) |
Oct 10, 2016 | 59.02 | 59.34 | 58.73 | 58.79 | 789,316 | +0.10(+0.17%) |
Oct 07, 2016 | 58.77 | 58.80 | 58.17 | 58.69 | 1,432,549 | -0.07(-0.12%) |
Oct 06, 2016 | 58.56 | 58.80 | 58.17 | 58.77 | 1,456,550 | +0.11(+0.19%) |
Oct 05, 2016 | 57.30 | 58.81 | 57.14 | 58.65 | 2,067,491 | +1.69(+2.96%) |
Oct 04, 2016 | 55.23 | 57.09 | 55.13 | 56.96 | 2,434,201 | +1.37(+2.47%) |
Oct 03, 2016 | 55.25 | 55.84 | 55.18 | 55.59 | 1,151,543 | +0.13(+0.24%) |
Sep 30, 2016 | 54.78 | 55.70 | 54.52 | 55.46 | 1,997,166 | +1.05(+1.93%) |
Sep 29, 2016 | 55.31 | 55.69 | 54.16 | 54.41 | 1,269,337 | -0.73(-1.32%) |
Sep 28, 2016 | 55.38 | 55.38 | 54.69 | 55.14 | 1,431,407 | +0.03(+0.06%) |
Sep 27, 2016 | 54.82 | 55.20 | 54.33 | 55.10 | 1,230,926 | +0.07(+0.13%) |
Sep 26, 2016 | 56.07 | 56.07 | 55.01 | 55.03 | 1,320,385 | -1.51(-2.67%) |
Sep 23, 2016 | 56.60 | 56.73 | 56.24 | 56.54 | 1,218,092 | -0.07(-0.13%) |
Sep 22, 2016 | 56.91 | 56.95 | 56.27 | 56.61 | 975,315 | +0.20(+0.35%) |
Sep 21, 2016 | 56.16 | 56.61 | 55.98 | 56.42 | 829,977 | +0.43(+0.77%) |
Sep 20, 2016 | 56.22 | 56.57 | 55.93 | 55.98 | 646,852 | +0.10(+0.18%) |
Sep 19, 2016 | 56.01 | 56.66 | 55.69 | 55.89 | 1,068,895 | +0.12(+0.22%) |
Sep 16, 2016 | 56.05 | 56.11 | 55.56 | 55.76 | 1,560,524 | -0.83(-1.47%) |
Sep 15, 2016 | 55.87 | 56.70 | 55.71 | 56.60 | 786,820 | +0.75(+1.34%) |
Sep 14, 2016 | 55.95 | 56.20 | 55.52 | 55.84 | 1,419,419 | -0.26(-0.47%) |
Sep 13, 2016 | 56.21 | 56.77 | 55.67 | 56.11 | 1,024,462 | -0.77(-1.35%) |
Sep 12, 2016 | 56.17 | 57.05 | 55.74 | 56.87 | 1,485,241 | +0.63(+1.12%) |
Sep 09, 2016 | 56.93 | 57.29 | 56.24 | 56.24 | 1,408,756 | -0.72(-1.26%) |
Sep 08, 2016 | 56.95 | 57.19 | 56.70 | 56.96 | 1,260,998 | +0.11(+0.20%) |
Sep 07, 2016 | 56.78 | 57.26 | 56.64 | 56.85 | 894,062 | -0.14(-0.24%) |
Sep 06, 2016 | 57.74 | 57.75 | 56.73 | 56.99 | 1,062,557 | -0.64(-1.12%) |
Sep 02, 2016 | 57.54 | 57.63 | 57.63 | 57.63 | 957,056 | +0.20(+0.34%) |