Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.79 | 72.28 | 71.41 | 71.66 | 3,292,863 | +0.59(+0.83%) |
Nov 29, 2016 | 71.19 | 71.46 | 70.71 | 71.07 | 4,264,852 | +0.26(+0.37%) |
Nov 28, 2016 | 71.12 | 71.56 | 70.37 | 70.80 | 3,303,860 | -0.99(-1.38%) |
Nov 25, 2016 | 71.79 | 71.94 | 71.42 | 71.79 | 1,378,728 | +0.11(+0.15%) |
Nov 23, 2016 | 71.69 | 71.69 | 71.69 | 0 | +0.25(+0.35%) | |
Nov 22, 2016 | 71.64 | 71.96 | 70.89 | 71.44 | 3,346,110 | -0.20(-0.28%) |
Nov 21, 2016 | 71.04 | 71.69 | 70.57 | 71.64 | 4,046,590 | +1.01(+1.43%) |
Nov 18, 2016 | 70.71 | 70.99 | 70.17 | 70.62 | 3,186,303 | +0.49(+0.70%) |
Nov 17, 2016 | 69.28 | 70.19 | 68.98 | 70.13 | 3,362,363 | +1.08(+1.56%) |
Nov 16, 2016 | 69.14 | 69.48 | 68.40 | 69.06 | 3,661,195 | -0.77(-1.10%) |
Nov 15, 2016 | 69.04 | 69.96 | 67.86 | 69.83 | 5,779,656 | +0.04(+0.05%) |
Nov 14, 2016 | 69.27 | 70.99 | 69.27 | 69.79 | 7,668,440 | +0.53(+0.77%) |
Nov 11, 2016 | 67.81 | 69.42 | 67.81 | 69.26 | 7,755,128 | +0.13(+0.19%) |
Nov 10, 2016 | 66.47 | 69.55 | 66.39 | 69.13 | 11,630,697 | +2.99(+4.52%) |
Nov 09, 2016 | 63.29 | 66.41 | 63.09 | 66.14 | 9,218,119 | +3.37(+5.36%) |
Nov 08, 2016 | 62.45 | 63.10 | 62.12 | 62.77 | 4,217,803 | -0.05(-0.08%) |
Nov 07, 2016 | 61.85 | 63.00 | 61.81 | 62.82 | 4,646,403 | +2.14(+3.53%) |
Nov 04, 2016 | 61.28 | 61.46 | 60.38 | 60.68 | 4,120,275 | -0.62(-1.02%) |
Nov 03, 2016 | 59.81 | 61.89 | 59.67 | 61.30 | 5,745,626 | +2.04(+3.44%) |
Nov 02, 2016 | 59.29 | 59.69 | 58.84 | 59.26 | 2,476,225 | -0.28(-0.46%) |
Nov 01, 2016 | 60.32 | 60.39 | 58.77 | 59.54 | 2,388,158 | -0.43(-0.72%) |
Oct 31, 2016 | 59.91 | 60.44 | 59.87 | 59.97 | 2,844,793 | +0.21(+0.34%) |
Oct 28, 2016 | 60.10 | 60.46 | 59.30 | 59.76 | 3,481,521 | -0.19(-0.32%) |
Oct 27, 2016 | 59.86 | 60.41 | 59.41 | 59.95 | 3,579,869 | +0.62(+1.04%) |
Oct 26, 2016 | 58.41 | 59.47 | 58.31 | 59.34 | 2,904,608 | +0.71(+1.22%) |
Oct 25, 2016 | 59.02 | 59.27 | 58.58 | 58.62 | 3,109,170 | -0.46(-0.78%) |
Oct 24, 2016 | 59.29 | 59.54 | 58.93 | 59.08 | 2,577,868 | +0.28(+0.47%) |
Oct 21, 2016 | 58.49 | 58.95 | 58.42 | 58.81 | 5,655,483 | -0.54(-0.92%) |
Oct 20, 2016 | 59.66 | 59.83 | 58.89 | 59.35 | 2,428,671 | -0.41(-0.69%) |
Oct 19, 2016 | 59.54 | 60.10 | 59.40 | 59.76 | 3,233,399 | +0.09(+0.15%) |
Oct 18, 2016 | 60.07 | 60.14 | 59.58 | 59.67 | 2,402,948 | -0.10(-0.17%) |
Oct 17, 2016 | 59.85 | 60.14 | 59.69 | 59.77 | 2,998,870 | +0.06(+0.09%) |
Oct 14, 2016 | 60.11 | 60.36 | 59.53 | 59.71 | 3,823,211 | +0.53(+0.90%) |
Oct 13, 2016 | 58.82 | 59.40 | 58.33 | 59.18 | 3,335,986 | -0.57(-0.96%) |
Oct 12, 2016 | 59.79 | 60.19 | 59.61 | 59.76 | 3,106,643 | +0.08(+0.14%) |
Oct 11, 2016 | 60.12 | 60.29 | 59.31 | 59.67 | 3,545,464 | -0.40(-0.67%) |
Oct 10, 2016 | 60.12 | 60.29 | 59.86 | 60.07 | 3,067,421 | +0.29(+0.49%) |
Oct 07, 2016 | 59.78 | 60.12 | 59.28 | 59.78 | 3,492,644 | -0.34(-0.56%) |
Oct 06, 2016 | 60.25 | 60.78 | 59.58 | 60.12 | 3,928,011 | +0.16(+0.26%) |
Oct 05, 2016 | 58.67 | 60.29 | 58.55 | 59.97 | 6,147,255 | +1.56(+2.66%) |
Oct 04, 2016 | 57.71 | 58.55 | 57.71 | 58.41 | 4,214,280 | +0.82(+1.42%) |
Oct 03, 2016 | 57.59 | 57.94 | 57.33 | 57.59 | 2,504,127 | -0.16(-0.27%) |
Sep 30, 2016 | 57.03 | 58.09 | 56.89 | 57.75 | 4,701,343 | +1.19(+2.10%) |
Sep 29, 2016 | 57.46 | 57.82 | 56.32 | 56.56 | 4,271,963 | -1.19(-2.06%) |
Sep 28, 2016 | 57.23 | 57.82 | 56.87 | 57.75 | 2,812,826 | +0.70(+1.23%) |
Sep 27, 2016 | 55.78 | 57.08 | 55.52 | 57.05 | 3,823,167 | +0.88(+1.57%) |
Sep 26, 2016 | 56.28 | 56.44 | 55.89 | 56.16 | 4,143,067 | -0.66(-1.16%) |
Sep 23, 2016 | 57.38 | 57.64 | 56.64 | 56.82 | 4,564,188 | +0.14(+0.25%) |
Sep 22, 2016 | 57.17 | 57.27 | 56.64 | 56.68 | 3,209,612 | -0.40(-0.69%) |
Sep 21, 2016 | 56.91 | 57.21 | 56.24 | 57.08 | 3,692,136 | +0.53(+0.94%) |
Sep 20, 2016 | 56.69 | 56.89 | 56.25 | 56.55 | 3,714,563 | +0.08(+0.14%) |
Sep 19, 2016 | 56.52 | 57.19 | 56.33 | 56.47 | 2,490,077 | +0.30(+0.53%) |
Sep 16, 2016 | 56.48 | 56.61 | 55.87 | 56.17 | 6,249,343 | -0.73(-1.28%) |
Sep 15, 2016 | 56.21 | 57.22 | 55.99 | 56.90 | 4,895,236 | +0.63(+1.12%) |
Sep 14, 2016 | 55.88 | 56.31 | 55.43 | 56.27 | 5,906,871 | +0.47(+0.84%) |
Sep 13, 2016 | 55.53 | 56.09 | 55.09 | 55.80 | 3,462,162 | -0.59(-1.05%) |
Sep 12, 2016 | 55.45 | 56.57 | 54.94 | 56.40 | 3,788,487 | +0.40(+0.71%) |
Sep 09, 2016 | 55.77 | 56.72 | 55.65 | 56.00 | 5,006,244 | +0.35(+0.62%) |
Sep 08, 2016 | 55.71 | 55.91 | 55.29 | 55.65 | 2,902,167 | +0.13(+0.23%) |
Sep 07, 2016 | 55.43 | 55.70 | 55.17 | 55.53 | 2,774,387 | -0.06(-0.10%) |
Sep 06, 2016 | 56.17 | 56.17 | 55.13 | 55.58 | 3,070,412 | -0.64(-1.13%) |
Sep 02, 2016 | 55.97 | 56.22 | 56.22 | 56.22 | 3,034,516 | +0.46(+0.82%) |