Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.65 | 71.85 | 69.95 | 69.95 | 2,532,057 | -1.61(-2.25%) |
Nov 29, 2016 | 72.35 | 72.45 | 71.54 | 71.57 | 1,666,971 | -0.73(-1.01%) |
Nov 28, 2016 | 71.84 | 72.84 | 71.82 | 72.29 | 948,223 | +0.21(+0.29%) |
Nov 25, 2016 | 71.77 | 72.09 | 71.55 | 72.08 | 456,725 | +0.39(+0.54%) |
Nov 23, 2016 | 71.70 | 71.70 | 71.70 | 0 | -1.06(-1.46%) | |
Nov 22, 2016 | 71.15 | 72.92 | 71.08 | 72.76 | 3,916,038 | +1.82(+2.57%) |
Nov 21, 2016 | 70.14 | 71.63 | 69.86 | 70.93 | 2,081,488 | +0.81(+1.15%) |
Nov 18, 2016 | 69.24 | 70.30 | 68.77 | 70.13 | 2,296,674 | +0.87(+1.25%) |
Nov 17, 2016 | 68.24 | 69.95 | 68.08 | 69.26 | 1,907,140 | +1.18(+1.74%) |
Nov 16, 2016 | 67.88 | 68.22 | 67.68 | 68.08 | 1,061,759 | -0.04(-0.06%) |
Nov 15, 2016 | 66.90 | 68.19 | 66.10 | 68.12 | 1,992,564 | +1.99(+3.01%) |
Nov 14, 2016 | 66.41 | 66.97 | 66.12 | 66.13 | 1,450,495 | +0.02(+0.03%) |
Nov 11, 2016 | 65.05 | 66.15 | 65.01 | 66.12 | 1,153,535 | +0.83(+1.27%) |
Nov 10, 2016 | 66.11 | 66.89 | 65.08 | 65.28 | 2,232,097 | -0.39(-0.59%) |
Nov 09, 2016 | 64.60 | 65.83 | 64.36 | 65.67 | 1,856,250 | -0.03(-0.05%) |
Nov 08, 2016 | 65.83 | 65.83 | 65.29 | 65.70 | 2,914,406 | -0.01(-0.01%) |
Nov 07, 2016 | 65.59 | 65.93 | 64.94 | 65.71 | 2,685,884 | +0.89(+1.37%) |
Nov 04, 2016 | 65.03 | 65.41 | 64.68 | 64.83 | 1,670,224 | -0.14(-0.21%) |
Nov 03, 2016 | 65.12 | 65.35 | 64.84 | 64.96 | 2,414,865 | -0.04(-0.07%) |
Nov 02, 2016 | 64.18 | 65.25 | 63.95 | 65.01 | 2,389,424 | +0.72(+1.12%) |
Nov 01, 2016 | 65.28 | 65.41 | 63.76 | 64.29 | 1,788,210 | -1.05(-1.61%) |
Oct 31, 2016 | 65.07 | 65.56 | 64.83 | 65.34 | 2,224,102 | +0.39(+0.60%) |
Oct 28, 2016 | 65.01 | 65.35 | 64.46 | 64.95 | 2,050,459 | -0.05(-0.08%) |
Oct 27, 2016 | 65.67 | 65.68 | 64.69 | 65.00 | 2,867,771 | -0.50(-0.76%) |
Oct 26, 2016 | 64.81 | 65.60 | 64.68 | 65.50 | 2,159,845 | +0.34(+0.52%) |
Oct 25, 2016 | 64.67 | 65.24 | 64.26 | 65.16 | 3,583,476 | +0.30(+0.46%) |
Oct 24, 2016 | 64.09 | 64.90 | 64.09 | 64.86 | 2,770,182 | +0.80(+1.25%) |
Oct 21, 2016 | 65.23 | 65.24 | 63.40 | 64.06 | 4,845,223 | +1.44(+2.29%) |
Oct 20, 2016 | 62.57 | 63.11 | 61.86 | 62.62 | 3,526,725 | +0.04(+0.07%) |
Oct 19, 2016 | 62.70 | 62.78 | 62.08 | 62.58 | 3,209,278 | -0.13(-0.21%) |
Oct 18, 2016 | 63.04 | 63.04 | 62.58 | 62.71 | 1,696,165 | +0.09(+0.14%) |
Oct 17, 2016 | 63.85 | 63.86 | 62.45 | 62.62 | 3,437,496 | +0.02(+0.03%) |
Oct 14, 2016 | 62.47 | 62.95 | 62.17 | 62.61 | 3,255,875 | +0.55(+0.88%) |
Oct 13, 2016 | 62.27 | 62.28 | 61.52 | 62.06 | 3,109,279 | -0.66(-1.05%) |
Oct 12, 2016 | 62.89 | 63.06 | 62.15 | 62.72 | 3,239,709 | -0.25(-0.40%) |
Oct 11, 2016 | 63.94 | 64.09 | 62.73 | 62.97 | 4,374,004 | -1.00(-1.56%) |
Oct 10, 2016 | 63.49 | 64.12 | 63.29 | 63.97 | 5,642,025 | +0.76(+1.20%) |
Oct 07, 2016 | 62.82 | 63.32 | 62.16 | 63.22 | 8,890,241 | +0.77(+1.23%) |
Oct 06, 2016 | 62.60 | 62.98 | 61.22 | 62.45 | 17,368,492 | +0.50(+0.81%) |
Oct 05, 2016 | 61.27 | 62.05 | 60.92 | 61.95 | 1,901,840 | +0.79(+1.29%) |
Oct 04, 2016 | 61.21 | 61.58 | 60.91 | 61.15 | 2,063,913 | -0.10(-0.16%) |
Oct 03, 2016 | 60.85 | 61.75 | 60.68 | 61.25 | 2,093,148 | +0.61(+1.00%) |
Sep 30, 2016 | 59.94 | 60.77 | 59.70 | 60.64 | 1,684,391 | +0.82(+1.37%) |
Sep 29, 2016 | 60.45 | 60.51 | 59.53 | 59.82 | 3,986,560 | -0.94(-1.55%) |
Sep 28, 2016 | 60.89 | 61.10 | 60.46 | 60.76 | 1,214,265 | -0.13(-0.21%) |
Sep 27, 2016 | 59.97 | 60.89 | 59.95 | 60.89 | 1,411,021 | +0.87(+1.45%) |
Sep 26, 2016 | 60.25 | 60.77 | 59.81 | 60.02 | 973,247 | -0.28(-0.46%) |
Sep 23, 2016 | 60.21 | 60.82 | 60.18 | 60.30 | 636,116 | -0.17(-0.27%) |
Sep 22, 2016 | 61.16 | 61.16 | 60.30 | 60.47 | 1,799,960 | -0.24(-0.40%) |
Sep 21, 2016 | 60.16 | 61.08 | 60.12 | 60.71 | 1,669,860 | +0.53(+0.88%) |
Sep 20, 2016 | 60.92 | 60.98 | 60.18 | 60.18 | 955,575 | -0.44(-0.73%) |
Sep 19, 2016 | 61.24 | 61.32 | 60.37 | 60.62 | 1,386,594 | -0.47(-0.77%) |
Sep 16, 2016 | 60.97 | 61.24 | 60.40 | 61.09 | 1,741,333 | -0.03(-0.04%) |
Sep 15, 2016 | 59.81 | 61.25 | 59.81 | 61.12 | 2,815,891 | +1.18(+1.97%) |
Sep 14, 2016 | 60.01 | 60.34 | 59.62 | 59.94 | 1,163,280 | -0.11(-0.19%) |
Sep 13, 2016 | 61.80 | 61.81 | 59.59 | 60.05 | 1,273,549 | -1.38(-2.25%) |
Sep 12, 2016 | 60.03 | 61.47 | 59.77 | 61.43 | 1,507,133 | +1.04(+1.71%) |
Sep 09, 2016 | 61.06 | 61.23 | 60.28 | 60.40 | 1,939,860 | -0.90(-1.46%) |
Sep 08, 2016 | 61.47 | 61.53 | 61.05 | 61.29 | 1,118,706 | -0.30(-0.48%) |
Sep 07, 2016 | 61.60 | 61.60 | 60.89 | 61.59 | 1,679,084 | +0.23(+0.37%) |
Sep 06, 2016 | 61.29 | 61.44 | 59.97 | 61.36 | 1,355,536 | +0.30(+0.48%) |
Sep 02, 2016 | 61.76 | 61.07 | 61.07 | 61.07 | 979,877 | -0.47(-0.76%) |