Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.59 | 62.12 | 61.02 | 61.58 | 6,744,943 | +0.51(+0.84%) |
Nov 29, 2016 | 61.79 | 61.89 | 61.00 | 61.07 | 2,901,286 | -1.26(-2.02%) |
Nov 28, 2016 | 62.85 | 63.02 | 62.28 | 62.33 | 4,558,081 | -0.59(-0.94%) |
Nov 25, 2016 | 62.87 | 62.94 | 62.64 | 62.92 | 1,311,572 | -0.13(-0.20%) |
Nov 23, 2016 | 63.05 | 63.05 | 63.05 | 0 | +0.13(+0.21%) | |
Nov 22, 2016 | 62.97 | 63.47 | 62.39 | 62.91 | 3,850,304 | +0.01(+0.02%) |
Nov 21, 2016 | 62.62 | 62.95 | 62.24 | 62.90 | 2,857,996 | +0.90(+1.46%) |
Nov 18, 2016 | 62.18 | 62.40 | 61.91 | 61.99 | 2,995,501 | -0.14(-0.23%) |
Nov 17, 2016 | 62.05 | 62.71 | 61.97 | 62.14 | 3,095,969 | +0.62(+1.00%) |
Nov 16, 2016 | 62.00 | 62.13 | 61.36 | 61.52 | 2,160,387 | -0.52(-0.84%) |
Nov 15, 2016 | 61.79 | 62.10 | 61.15 | 62.04 | 4,035,068 | +0.72(+1.17%) |
Nov 14, 2016 | 60.48 | 61.42 | 60.34 | 61.32 | 3,537,712 | +0.84(+1.39%) |
Nov 11, 2016 | 60.98 | 61.12 | 60.22 | 60.48 | 2,971,973 | -0.64(-1.05%) |
Nov 10, 2016 | 60.57 | 61.61 | 60.46 | 61.12 | 4,334,500 | +0.47(+0.78%) |
Nov 09, 2016 | 58.33 | 61.17 | 58.06 | 60.65 | 6,102,795 | +1.88(+3.20%) |
Nov 08, 2016 | 58.64 | 59.39 | 58.56 | 58.77 | 2,198,878 | -0.03(-0.05%) |
Nov 07, 2016 | 58.57 | 59.02 | 58.50 | 58.80 | 2,788,539 | +0.98(+1.69%) |
Nov 04, 2016 | 58.02 | 58.52 | 57.57 | 57.82 | 2,132,206 | -0.35(-0.61%) |
Nov 03, 2016 | 57.81 | 58.70 | 57.13 | 58.17 | 3,440,366 | +0.54(+0.94%) |
Nov 02, 2016 | 58.48 | 58.71 | 57.38 | 57.63 | 4,022,923 | -1.41(-2.38%) |
Nov 01, 2016 | 60.58 | 61.21 | 58.46 | 59.03 | 5,915,255 | -0.66(-1.11%) |
Oct 31, 2016 | 59.00 | 60.31 | 58.86 | 59.69 | 3,831,775 | +0.75(+1.27%) |
Oct 28, 2016 | 58.28 | 60.14 | 58.11 | 58.94 | 4,047,480 | +0.10(+0.18%) |
Oct 27, 2016 | 59.67 | 59.77 | 58.75 | 58.84 | 3,309,316 | -0.79(-1.32%) |
Oct 26, 2016 | 59.05 | 59.96 | 58.93 | 59.63 | 2,807,004 | +0.22(+0.37%) |
Oct 25, 2016 | 59.06 | 59.64 | 58.80 | 59.41 | 3,077,377 | +0.13(+0.21%) |
Oct 24, 2016 | 59.24 | 59.61 | 58.75 | 59.28 | 2,026,002 | +0.18(+0.30%) |
Oct 21, 2016 | 58.27 | 59.16 | 57.97 | 59.11 | 2,815,066 | +0.45(+0.76%) |
Oct 20, 2016 | 58.41 | 58.79 | 58.05 | 58.66 | 1,913,073 | +0.05(+0.09%) |
Oct 19, 2016 | 58.78 | 58.93 | 58.44 | 58.61 | 2,362,180 | +0.06(+0.10%) |
Oct 18, 2016 | 58.65 | 58.84 | 58.33 | 58.55 | 1,820,717 | +0.33(+0.57%) |
Oct 17, 2016 | 58.34 | 58.64 | 57.93 | 58.22 | 3,258,554 | -0.13(-0.21%) |
Oct 14, 2016 | 58.66 | 58.94 | 58.27 | 58.34 | 1,931,455 | +0.12(+0.20%) |
Oct 13, 2016 | 58.25 | 58.45 | 57.42 | 58.22 | 2,970,801 | -0.49(-0.83%) |
Oct 12, 2016 | 59.26 | 59.26 | 58.49 | 58.71 | 2,262,870 | -0.55(-0.93%) |
Oct 11, 2016 | 59.76 | 59.83 | 58.98 | 59.26 | 2,150,087 | -0.54(-0.91%) |
Oct 10, 2016 | 59.48 | 59.91 | 59.44 | 59.80 | 1,819,529 | +0.67(+1.13%) |
Oct 07, 2016 | 59.58 | 59.64 | 58.85 | 59.14 | 2,195,047 | -0.28(-0.47%) |
Oct 06, 2016 | 59.72 | 59.95 | 58.88 | 59.41 | 2,486,963 | -0.24(-0.39%) |
Oct 05, 2016 | 59.28 | 59.89 | 59.11 | 59.65 | 3,205,617 | +0.93(+1.59%) |
Oct 04, 2016 | 59.10 | 59.78 | 58.66 | 58.72 | 2,698,987 | -0.43(-0.73%) |
Oct 03, 2016 | 59.16 | 59.41 | 58.71 | 59.15 | 2,314,312 | -0.10(-0.17%) |
Sep 30, 2016 | 58.79 | 59.55 | 58.52 | 59.25 | 3,829,183 | +0.93(+1.60%) |
Sep 29, 2016 | 59.62 | 59.72 | 58.01 | 58.32 | 5,601,222 | -1.40(-2.35%) |
Sep 28, 2016 | 58.65 | 59.81 | 58.33 | 59.72 | 3,989,785 | +1.31(+2.24%) |
Sep 27, 2016 | 58.13 | 58.72 | 58.05 | 58.41 | 3,091,983 | -0.04(-0.08%) |
Sep 26, 2016 | 58.69 | 59.05 | 58.40 | 58.46 | 3,196,048 | -0.08(-0.14%) |
Sep 23, 2016 | 58.59 | 58.81 | 58.16 | 58.54 | 2,807,292 | -0.33(-0.56%) |
Sep 22, 2016 | 59.22 | 59.64 | 58.86 | 58.87 | 2,349,718 | -0.03(-0.05%) |
Sep 21, 2016 | 58.72 | 58.99 | 58.39 | 58.90 | 2,900,819 | +0.36(+0.62%) |
Sep 20, 2016 | 59.11 | 59.19 | 58.54 | 58.54 | 3,015,692 | -0.57(-0.96%) |
Sep 19, 2016 | 58.67 | 59.50 | 58.27 | 59.11 | 4,357,337 | +0.93(+1.59%) |
Sep 16, 2016 | 57.61 | 58.32 | 57.55 | 58.18 | 10,331,007 | -0.01(-0.01%) |
Sep 15, 2016 | 56.96 | 58.50 | 56.72 | 58.19 | 3,922,428 | +1.57(+2.77%) |
Sep 14, 2016 | 56.74 | 57.55 | 56.47 | 56.62 | 4,234,699 | -0.21(-0.36%) |
Sep 13, 2016 | 57.38 | 57.41 | 56.73 | 56.83 | 5,448,294 | -1.17(-2.02%) |
Sep 12, 2016 | 57.00 | 58.27 | 56.77 | 58.00 | 3,024,254 | +0.72(+1.26%) |
Sep 09, 2016 | 58.40 | 58.40 | 57.27 | 57.27 | 3,852,920 | -1.63(-2.77%) |
Sep 08, 2016 | 58.70 | 59.19 | 58.46 | 58.91 | 2,721,296 | +0.36(+0.62%) |
Sep 07, 2016 | 58.29 | 58.84 | 58.22 | 58.55 | 4,502,989 | +0.35(+0.61%) |
Sep 06, 2016 | 58.32 | 58.36 | 57.94 | 58.19 | 3,710,915 | +0.18(+0.30%) |
Sep 02, 2016 | 58.09 | 58.02 | 58.02 | 58.02 | 2,122,190 | +0.43(+0.74%) |