Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 65.18 | 65.31 | 63.41 | 63.63 | 997,513 | -1.87(-2.85%) |
Nov 29, 2016 | 64.09 | 65.50 | 64.00 | 65.50 | 442,785 | +1.38(+2.15%) |
Nov 28, 2016 | 64.32 | 64.42 | 63.79 | 64.12 | 789,948 | -0.43(-0.67%) |
Nov 25, 2016 | 64.92 | 65.05 | 64.40 | 64.55 | 325,638 | -0.32(-0.49%) |
Nov 24, 2016 | 64.55 | 65.61 | 64.55 | 64.87 | 279,590 | +0.24(+0.37%) |
Nov 23, 2016 | 64.79 | 65.02 | 64.56 | 64.63 | 341,378 | -0.22(-0.34%) |
Nov 22, 2016 | 64.60 | 65.19 | 63.62 | 64.85 | 521,761 | +0.16(+0.25%) |
Nov 21, 2016 | 63.50 | 65.05 | 63.25 | 64.69 | 613,601 | +1.10(+1.73%) |
Nov 18, 2016 | 63.83 | 63.90 | 63.03 | 63.59 | 547,364 | -0.44(-0.69%) |
Nov 17, 2016 | 63.40 | 64.09 | 63.16 | 64.03 | 579,229 | +0.41(+0.64%) |
Nov 16, 2016 | 63.96 | 64.53 | 63.07 | 63.62 | 516,304 | -0.51(-0.80%) |
Nov 15, 2016 | 64.74 | 64.90 | 63.77 | 64.13 | 451,353 | -0.70(-1.08%) |
Nov 14, 2016 | 65.70 | 65.82 | 64.21 | 64.83 | 960,729 | -0.87(-1.32%) |
Nov 11, 2016 | 65.40 | 65.98 | 64.90 | 65.70 | 411,474 | +0.15(+0.23%) |
Nov 10, 2016 | 66.01 | 66.39 | 64.94 | 65.55 | 765,334 | -1.47(-2.19%) |
Nov 09, 2016 | 62.50 | 67.14 | 62.03 | 67.02 | 1,091,806 | +3.32(+5.21%) |
Nov 08, 2016 | 64.00 | 64.63 | 63.52 | 63.70 | 379,735 | -0.28(-0.44%) |
Nov 07, 2016 | 63.75 | 64.75 | 63.63 | 63.98 | 496,384 | +0.84(+1.33%) |
Nov 04, 2016 | 63.36 | 63.68 | 63.06 | 63.14 | 330,160 | -0.18(-0.28%) |
Nov 03, 2016 | 63.71 | 64.09 | 63.21 | 63.32 | 294,641 | -0.40(-0.63%) |
Nov 02, 2016 | 63.47 | 64.24 | 63.45 | 63.72 | 463,672 | +0.04(+0.06%) |
Nov 01, 2016 | 63.67 | 64.31 | 63.20 | 63.68 | 392,782 | -0.03(-0.05%) |
Oct 31, 2016 | 62.85 | 63.95 | 62.66 | 63.71 | 476,014 | +0.69(+1.09%) |
Oct 28, 2016 | 62.25 | 63.23 | 62.17 | 63.02 | 394,311 | +0.71(+1.14%) |
Oct 27, 2016 | 63.28 | 63.28 | 62.16 | 62.31 | 518,924 | -0.80(-1.27%) |
Oct 26, 2016 | 63.18 | 63.99 | 62.70 | 63.11 | 457,317 | -0.33(-0.52%) |
Oct 25, 2016 | 63.64 | 63.82 | 63.27 | 63.44 | 317,978 | -0.23(-0.36%) |
Oct 24, 2016 | 62.65 | 63.78 | 62.58 | 63.67 | 386,040 | +1.26(+2.02%) |
Oct 21, 2016 | 62.54 | 62.63 | 62.03 | 62.41 | 442,662 | -0.11(-0.18%) |
Oct 20, 2016 | 62.27 | 62.79 | 61.98 | 62.52 | 462,290 | +0.17(+0.27%) |
Oct 19, 2016 | 61.99 | 62.48 | 61.63 | 62.35 | 283,648 | +0.21(+0.34%) |
Oct 18, 2016 | 61.62 | 62.65 | 61.53 | 62.14 | 430,709 | +0.93(+1.52%) |
Oct 17, 2016 | 61.90 | 61.90 | 61.13 | 61.21 | 421,786 | -0.63(-1.02%) |
Oct 14, 2016 | 61.81 | 62.41 | 61.48 | 61.84 | 306,597 | +0.23(+0.37%) |
Oct 13, 2016 | 61.72 | 61.96 | 60.61 | 61.61 | 539,881 | -0.45(-0.73%) |
Oct 12, 2016 | 62.03 | 62.38 | 61.90 | 62.06 | 405,876 | -0.10(-0.16%) |
Oct 11, 2016 | 63.34 | 63.52 | 62.11 | 62.16 | 465,242 | -1.67(-2.62%) |
Oct 07, 2016 | 63.83 | 63.83 | 63.83 | 0 | -0.34(-0.53%) | |
Oct 06, 2016 | 63.75 | 64.25 | 63.62 | 64.17 | 313,229 | +0.41(+0.64%) |
Oct 05, 2016 | 63.22 | 64.44 | 63.21 | 63.76 | 409,185 | +0.69(+1.09%) |
Oct 04, 2016 | 61.90 | 63.15 | 61.90 | 63.07 | 393,811 | +1.04(+1.68%) |
Oct 03, 2016 | 62.14 | 62.54 | 61.55 | 62.03 | 324,409 | -0.46(-0.74%) |
Sep 30, 2016 | 63.07 | 63.24 | 62.02 | 62.49 | 399,071 | -0.24(-0.38%) |
Sep 29, 2016 | 63.00 | 63.57 | 62.69 | 62.73 | 231,132 | -0.49(-0.78%) |
Sep 28, 2016 | 63.44 | 64.01 | 63.05 | 63.22 | 315,035 | -0.29(-0.46%) |
Sep 27, 2016 | 63.32 | 64.05 | 63.22 | 63.51 | 343,163 | +0.28(+0.44%) |
Sep 26, 2016 | 63.00 | 63.30 | 62.36 | 63.23 | 339,191 | -0.25(-0.39%) |
Sep 23, 2016 | 63.30 | 64.14 | 63.14 | 63.48 | 338,766 | +0.07(+0.11%) |
Sep 22, 2016 | 62.88 | 63.65 | 62.80 | 63.41 | 315,203 | +0.68(+1.08%) |
Sep 21, 2016 | 62.59 | 63.04 | 62.07 | 62.73 | 306,323 | +0.32(+0.51%) |
Sep 20, 2016 | 62.36 | 63.25 | 62.16 | 62.41 | 552,669 | +0.50(+0.81%) |
Sep 19, 2016 | 61.43 | 62.30 | 61.16 | 61.91 | 523,715 | +0.52(+0.85%) |
Sep 16, 2016 | 61.64 | 61.83 | 60.72 | 61.39 | 995,240 | -0.25(-0.41%) |
Sep 15, 2016 | 60.78 | 62.07 | 60.78 | 61.64 | 498,170 | +0.89(+1.47%) |
Sep 14, 2016 | 60.79 | 61.17 | 60.50 | 60.75 | 371,676 | +0.05(+0.08%) |
Sep 13, 2016 | 62.12 | 62.13 | 60.59 | 60.70 | 544,570 | -1.77(-2.83%) |
Sep 12, 2016 | 61.40 | 62.74 | 61.26 | 62.47 | 345,021 | +0.92(+1.49%) |
Sep 09, 2016 | 61.96 | 61.96 | 61.05 | 61.55 | 575,628 | -0.41(-0.66%) |
Sep 08, 2016 | 64.00 | 64.00 | 61.94 | 61.96 | 772,565 | -2.40(-3.73%) |
Sep 07, 2016 | 64.59 | 64.74 | 64.11 | 64.36 | 180,675 | -0.31(-0.48%) |
Sep 06, 2016 | 65.00 | 65.00 | 64.15 | 64.67 | 518,115 | -0.27(-0.42%) |
Sep 02, 2016 | 64.94 | 64.94 | 64.94 | 0 | -0.31(-0.48%) |