Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.91 | 65.73 | 64.31 | 64.35 | 602,854 | -0.23(-0.35%) |
Nov 29, 2016 | 64.78 | 65.50 | 63.65 | 64.58 | 522,392 | -1.46(-2.21%) |
Nov 28, 2016 | 66.14 | 66.38 | 65.89 | 66.04 | 412,968 | -0.09(-0.13%) |
Nov 25, 2016 | 65.96 | 66.30 | 65.48 | 66.13 | 137,296 | +0.16(+0.24%) |
Nov 23, 2016 | 65.97 | 65.97 | 65.97 | 0 | +0.37(+0.57%) | |
Nov 22, 2016 | 65.17 | 65.71 | 64.87 | 65.60 | 365,765 | +0.73(+1.13%) |
Nov 21, 2016 | 64.52 | 64.92 | 64.19 | 64.87 | 280,006 | +0.58(+0.89%) |
Nov 18, 2016 | 64.29 | 64.71 | 64.23 | 64.29 | 385,847 | -0.05(-0.08%) |
Nov 17, 2016 | 63.96 | 64.64 | 63.35 | 64.34 | 381,697 | -0.08(-0.12%) |
Nov 16, 2016 | 64.22 | 64.83 | 64.00 | 64.42 | 296,482 | -0.16(-0.24%) |
Nov 15, 2016 | 64.54 | 65.02 | 64.25 | 64.58 | 537,734 | -0.52(-0.80%) |
Nov 14, 2016 | 64.43 | 65.14 | 64.42 | 65.10 | 477,385 | +0.99(+1.54%) |
Nov 11, 2016 | 63.18 | 64.19 | 63.10 | 64.12 | 337,820 | +0.73(+1.16%) |
Nov 10, 2016 | 61.92 | 63.55 | 61.90 | 63.38 | 479,713 | +1.90(+3.09%) |
Nov 09, 2016 | 59.18 | 61.62 | 59.18 | 61.48 | 477,309 | +1.98(+3.33%) |
Nov 08, 2016 | 59.24 | 60.18 | 59.11 | 59.50 | 394,052 | +0.00(+0.00%) |
Nov 07, 2016 | 59.11 | 59.63 | 58.92 | 59.50 | 549,467 | +1.49(+2.57%) |
Nov 04, 2016 | 58.24 | 58.57 | 57.79 | 58.01 | 462,402 | -0.31(-0.52%) |
Nov 03, 2016 | 58.55 | 58.89 | 58.14 | 58.32 | 325,327 | -0.17(-0.28%) |
Nov 02, 2016 | 58.57 | 59.33 | 58.47 | 58.48 | 330,756 | -0.39(-0.67%) |
Nov 01, 2016 | 59.50 | 59.71 | 58.82 | 58.88 | 358,616 | -0.42(-0.71%) |
Oct 31, 2016 | 59.31 | 59.68 | 59.06 | 59.30 | 295,787 | -0.17(-0.29%) |
Oct 28, 2016 | 59.19 | 60.16 | 58.72 | 59.47 | 354,824 | +0.29(+0.49%) |
Oct 27, 2016 | 58.97 | 59.60 | 58.28 | 59.18 | 439,053 | +0.40(+0.68%) |
Oct 26, 2016 | 58.44 | 59.28 | 57.44 | 58.78 | 646,242 | +0.06(+0.10%) |
Oct 25, 2016 | 54.54 | 59.47 | 54.54 | 58.72 | 1,583,153 | +5.95(+11.29%) |
Oct 24, 2016 | 53.30 | 53.31 | 52.54 | 52.77 | 249,593 | +0.08(+0.15%) |
Oct 21, 2016 | 52.48 | 52.95 | 52.15 | 52.69 | 197,835 | -0.22(-0.41%) |
Oct 20, 2016 | 53.20 | 53.77 | 52.83 | 52.90 | 149,497 | -0.60(-1.12%) |
Oct 19, 2016 | 53.13 | 54.05 | 52.90 | 53.51 | 333,934 | +0.65(+1.22%) |
Oct 18, 2016 | 54.05 | 54.05 | 52.84 | 52.86 | 253,953 | -0.12(-0.23%) |
Oct 17, 2016 | 52.88 | 53.26 | 52.61 | 52.98 | 164,169 | -0.01(-0.02%) |
Oct 14, 2016 | 53.21 | 53.66 | 52.88 | 52.99 | 163,564 | +0.03(+0.05%) |
Oct 13, 2016 | 53.10 | 53.16 | 52.26 | 52.97 | 214,294 | -0.31(-0.59%) |
Oct 12, 2016 | 53.24 | 53.48 | 53.11 | 53.28 | 147,283 | +0.19(+0.36%) |
Oct 11, 2016 | 53.10 | 53.44 | 52.80 | 53.09 | 410,290 | -0.15(-0.28%) |
Oct 10, 2016 | 53.21 | 53.92 | 52.84 | 53.24 | 283,049 | +0.03(+0.05%) |
Oct 07, 2016 | 54.67 | 54.87 | 52.90 | 53.21 | 262,400 | -1.58(-2.88%) |
Oct 06, 2016 | 54.60 | 54.97 | 54.19 | 54.79 | 164,989 | -0.04(-0.08%) |
Oct 05, 2016 | 54.28 | 55.15 | 53.72 | 54.83 | 212,884 | +1.02(+1.90%) |
Oct 04, 2016 | 54.75 | 54.92 | 53.64 | 53.81 | 137,678 | -0.68(-1.25%) |
Oct 03, 2016 | 54.58 | 54.99 | 54.41 | 54.49 | 203,100 | -0.44(-0.81%) |
Sep 30, 2016 | 54.76 | 55.58 | 54.47 | 54.94 | 218,182 | +0.61(+1.12%) |
Sep 29, 2016 | 54.52 | 54.74 | 54.18 | 54.33 | 209,455 | -0.34(-0.62%) |
Sep 28, 2016 | 54.20 | 54.69 | 53.77 | 54.67 | 285,836 | +0.49(+0.90%) |
Sep 27, 2016 | 53.84 | 54.38 | 53.60 | 54.18 | 143,011 | +0.37(+0.68%) |
Sep 26, 2016 | 53.74 | 54.42 | 53.74 | 53.81 | 152,351 | -0.25(-0.47%) |
Sep 23, 2016 | 54.96 | 55.30 | 54.06 | 54.06 | 166,266 | -1.28(-2.32%) |
Sep 22, 2016 | 54.94 | 55.44 | 54.75 | 55.35 | 420,337 | +1.14(+2.11%) |
Sep 21, 2016 | 53.79 | 54.26 | 53.39 | 54.20 | 177,862 | +0.93(+1.75%) |
Sep 20, 2016 | 53.98 | 54.02 | 53.26 | 53.27 | 166,892 | -0.27(-0.50%) |
Sep 19, 2016 | 53.18 | 53.84 | 53.18 | 53.54 | 203,456 | +0.92(+1.76%) |
Sep 16, 2016 | 53.07 | 53.28 | 52.56 | 52.62 | 440,000 | -0.91(-1.69%) |
Sep 15, 2016 | 53.23 | 53.87 | 52.94 | 53.52 | 289,426 | +0.43(+0.80%) |
Sep 14, 2016 | 53.69 | 53.80 | 52.95 | 53.10 | 200,551 | -0.46(-0.86%) |
Sep 13, 2016 | 53.72 | 54.27 | 53.45 | 53.56 | 281,250 | -0.77(-1.41%) |
Sep 12, 2016 | 53.72 | 54.47 | 53.65 | 54.33 | 285,967 | +0.18(+0.34%) |
Sep 09, 2016 | 55.33 | 55.80 | 54.13 | 54.14 | 244,722 | -1.69(-3.03%) |
Sep 08, 2016 | 56.04 | 56.04 | 55.58 | 55.83 | 313,557 | -0.26(-0.47%) |
Sep 07, 2016 | 56.35 | 56.45 | 55.90 | 56.10 | 278,407 | -0.37(-0.65%) |
Sep 06, 2016 | 56.99 | 57.28 | 56.26 | 56.46 | 194,646 | -0.35(-0.61%) |
Sep 02, 2016 | 56.44 | 56.81 | 56.81 | 56.81 | 266,669 | +0.50(+0.88%) |