Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.61 | 67.87 | 66.69 | 67.05 | 1,828,495 | -0.32(-0.48%) |
Nov 29, 2016 | 67.26 | 67.81 | 66.56 | 67.38 | 1,973,088 | -0.07(-0.10%) |
Nov 28, 2016 | 67.24 | 67.92 | 66.15 | 67.45 | 2,069,836 | +0.25(+0.38%) |
Nov 25, 2016 | 68.29 | 68.33 | 66.74 | 67.19 | 1,346,435 | -1.13(-1.66%) |
Nov 23, 2016 | 68.33 | 68.33 | 68.33 | 0 | -0.92(-1.32%) | |
Nov 22, 2016 | 69.27 | 69.92 | 68.92 | 69.24 | 1,396,524 | +0.38(+0.54%) |
Nov 21, 2016 | 68.46 | 69.04 | 68.23 | 68.87 | 1,735,036 | +0.63(+0.92%) |
Nov 18, 2016 | 67.90 | 68.88 | 67.11 | 68.24 | 2,509,968 | +0.23(+0.33%) |
Nov 17, 2016 | 66.44 | 68.04 | 66.04 | 68.01 | 1,852,886 | +1.60(+2.40%) |
Nov 16, 2016 | 65.75 | 66.73 | 65.44 | 66.42 | 1,869,711 | +0.17(+0.25%) |
Nov 15, 2016 | 64.72 | 66.53 | 64.33 | 66.25 | 2,408,479 | +1.89(+2.94%) |
Nov 14, 2016 | 65.01 | 65.04 | 63.97 | 64.36 | 3,008,329 | -0.41(-0.63%) |
Nov 11, 2016 | 66.06 | 67.70 | 64.50 | 64.77 | 4,619,266 | -1.22(-1.84%) |
Nov 10, 2016 | 67.70 | 69.09 | 66.01 | 65.98 | 3,759,070 | -1.52(-2.25%) |
Nov 09, 2016 | 65.01 | 68.01 | 64.76 | 67.50 | 3,978,357 | +0.29(+0.43%) |
Nov 08, 2016 | 66.81 | 67.82 | 66.07 | 67.22 | 2,541,399 | +0.08(+0.12%) |
Nov 07, 2016 | 66.64 | 67.19 | 65.45 | 67.14 | 3,109,493 | +1.89(+2.89%) |
Nov 04, 2016 | 63.11 | 66.81 | 63.02 | 65.25 | 6,579,008 | +0.35(+0.54%) |
Nov 03, 2016 | 64.89 | 66.77 | 64.66 | 64.91 | 4,102,437 | -0.31(-0.48%) |
Nov 02, 2016 | 65.76 | 66.38 | 65.04 | 65.22 | 1,934,339 | -0.68(-1.03%) |
Nov 01, 2016 | 66.86 | 67.59 | 64.98 | 65.90 | 2,051,354 | -0.98(-1.47%) |
Oct 31, 2016 | 66.02 | 67.16 | 65.21 | 66.88 | 2,170,199 | +1.06(+1.61%) |
Oct 28, 2016 | 67.72 | 67.79 | 65.73 | 65.82 | 3,124,187 | -1.34(-1.99%) |
Oct 27, 2016 | 67.96 | 68.30 | 66.97 | 67.16 | 1,680,308 | -0.24(-0.36%) |
Oct 26, 2016 | 67.31 | 68.40 | 67.14 | 67.40 | 2,519,967 | -0.47(-0.69%) |
Oct 25, 2016 | 67.96 | 68.79 | 67.72 | 67.87 | 1,920,843 | -0.36(-0.52%) |
Oct 24, 2016 | 67.81 | 68.83 | 67.81 | 68.23 | 1,987,942 | +0.89(+1.32%) |
Oct 21, 2016 | 67.58 | 67.88 | 66.82 | 67.34 | 2,186,403 | -0.54(-0.79%) |
Oct 20, 2016 | 67.56 | 68.23 | 66.97 | 67.88 | 1,454,469 | +0.16(+0.23%) |
Oct 19, 2016 | 67.10 | 67.83 | 66.73 | 67.72 | 1,233,479 | +0.23(+0.33%) |
Oct 18, 2016 | 67.89 | 68.12 | 67.39 | 67.50 | 1,279,487 | +0.83(+1.24%) |
Oct 17, 2016 | 67.48 | 67.92 | 66.48 | 66.67 | 1,986,194 | -0.81(-1.20%) |
Oct 14, 2016 | 67.68 | 69.09 | 67.31 | 67.48 | 2,378,956 | +0.19(+0.28%) |
Oct 13, 2016 | 67.78 | 67.82 | 66.23 | 67.29 | 2,536,491 | -1.23(-1.79%) |
Oct 12, 2016 | 69.07 | 69.11 | 67.93 | 68.51 | 2,365,433 | -0.53(-0.77%) |
Oct 11, 2016 | 70.16 | 71.52 | 68.37 | 69.04 | 5,766,802 | -0.63(-0.90%) |
Oct 10, 2016 | 69.35 | 70.57 | 69.20 | 69.67 | 2,678,385 | +0.68(+0.98%) |
Oct 07, 2016 | 68.98 | 69.16 | 67.48 | 68.99 | 3,434,466 | +0.03(+0.04%) |
Oct 06, 2016 | 67.96 | 69.03 | 67.55 | 68.96 | 2,994,214 | +1.38(+2.05%) |
Oct 05, 2016 | 67.06 | 67.96 | 66.77 | 67.58 | 2,428,968 | +1.01(+1.51%) |
Oct 04, 2016 | 65.54 | 67.08 | 65.54 | 66.57 | 3,407,603 | +1.10(+1.67%) |
Oct 03, 2016 | 65.85 | 66.73 | 65.33 | 65.48 | 2,622,551 | -0.70(-1.06%) |
Sep 30, 2016 | 64.24 | 66.34 | 64.22 | 66.18 | 4,727,073 | +2.50(+3.93%) |
Sep 29, 2016 | 64.14 | 64.70 | 62.64 | 63.68 | 3,934,082 | -0.88(-1.36%) |
Sep 28, 2016 | 65.05 | 65.75 | 64.19 | 64.56 | 2,228,013 | +0.30(+0.47%) |
Sep 27, 2016 | 63.41 | 64.30 | 62.89 | 64.25 | 2,771,045 | +0.96(+1.51%) |
Sep 26, 2016 | 64.27 | 64.69 | 63.22 | 63.30 | 3,502,711 | -1.70(-2.61%) |
Sep 23, 2016 | 66.65 | 66.85 | 64.37 | 64.99 | 4,107,442 | -1.85(-2.77%) |
Sep 22, 2016 | 67.17 | 67.31 | 66.38 | 66.84 | 1,997,309 | +0.14(+0.21%) |
Sep 21, 2016 | 66.23 | 66.93 | 65.80 | 66.70 | 2,934,501 | +0.89(+1.35%) |
Sep 20, 2016 | 66.32 | 66.38 | 65.21 | 65.82 | 3,139,623 | -0.32(-0.49%) |
Sep 19, 2016 | 66.70 | 67.70 | 65.88 | 66.14 | 2,938,624 | +0.02(+0.03%) |
Sep 16, 2016 | 67.06 | 67.14 | 65.19 | 66.12 | 6,267,309 | -0.83(-1.23%) |
Sep 15, 2016 | 63.45 | 67.15 | 63.44 | 66.95 | 9,038,988 | +4.02(+6.38%) |
Sep 14, 2016 | 60.61 | 62.96 | 60.42 | 62.93 | 6,107,868 | +2.64(+4.38%) |
Sep 13, 2016 | 59.54 | 61.24 | 59.32 | 60.29 | 5,539,250 | +0.89(+1.49%) |
Sep 12, 2016 | 57.37 | 59.61 | 57.16 | 59.40 | 5,158,658 | +1.37(+2.37%) |
Sep 09, 2016 | 61.29 | 61.45 | 57.42 | 58.03 | 8,732,739 | -4.06(-6.54%) |
Sep 08, 2016 | 62.52 | 62.53 | 61.58 | 62.09 | 3,496,674 | -0.54(-0.86%) |
Sep 07, 2016 | 63.61 | 64.12 | 62.21 | 62.63 | 3,912,801 | -0.83(-1.31%) |
Sep 06, 2016 | 64.57 | 64.77 | 62.80 | 63.46 | 4,903,888 | -1.40(-2.16%) |
Sep 02, 2016 | 65.41 | 64.86 | 64.86 | 64.86 | 1,735,797 | -0.41(-0.63%) |