Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.96 | 62.42 | 61.74 | 61.74 | 1,160,874 | -0.28(-0.45%) |
Nov 29, 2016 | 61.39 | 62.23 | 61.31 | 62.02 | 901,932 | +0.60(+0.98%) |
Nov 28, 2016 | 61.38 | 61.77 | 61.17 | 61.42 | 1,031,276 | +0.36(+0.59%) |
Nov 25, 2016 | 60.97 | 61.34 | 60.88 | 61.06 | 317,540 | +1.00(+1.66%) |
Nov 23, 2016 | 60.07 | 60.07 | 60.07 | 0 | -0.69(-1.14%) | |
Nov 22, 2016 | 59.19 | 60.85 | 59.04 | 60.76 | 800,596 | +1.61(+2.72%) |
Nov 21, 2016 | 58.38 | 59.15 | 58.37 | 59.15 | 542,268 | +0.80(+1.37%) |
Nov 18, 2016 | 58.51 | 58.79 | 58.15 | 58.35 | 774,026 | -0.20(-0.34%) |
Nov 17, 2016 | 58.04 | 58.69 | 57.90 | 58.54 | 577,421 | +0.25(+0.43%) |
Nov 16, 2016 | 57.98 | 58.39 | 57.82 | 58.29 | 606,663 | +0.27(+0.46%) |
Nov 15, 2016 | 57.81 | 58.11 | 57.66 | 58.02 | 309,027 | +0.19(+0.33%) |
Nov 14, 2016 | 57.44 | 58.25 | 57.44 | 57.83 | 1,016,147 | +0.40(+0.70%) |
Nov 11, 2016 | 57.69 | 57.97 | 57.20 | 57.43 | 534,920 | +0.40(+0.70%) |
Nov 10, 2016 | 56.19 | 57.46 | 56.19 | 57.04 | 1,191,021 | +1.10(+1.97%) |
Nov 09, 2016 | 55.45 | 56.46 | 55.35 | 55.93 | 1,708,040 | -0.79(-1.39%) |
Nov 08, 2016 | 56.74 | 57.08 | 56.56 | 56.72 | 1,188,270 | -0.34(-0.60%) |
Nov 07, 2016 | 56.50 | 57.14 | 56.40 | 57.07 | 1,232,042 | +0.42(+0.73%) |
Nov 04, 2016 | 56.62 | 57.33 | 56.52 | 56.65 | 716,591 | -0.40(-0.71%) |
Nov 03, 2016 | 56.83 | 57.59 | 56.77 | 57.05 | 1,257,553 | +0.15(+0.26%) |
Nov 02, 2016 | 57.16 | 57.52 | 56.43 | 56.91 | 1,233,023 | -0.09(-0.17%) |
Nov 01, 2016 | 57.69 | 57.94 | 56.54 | 57.00 | 943,822 | -0.41(-0.71%) |
Oct 31, 2016 | 57.65 | 57.72 | 57.20 | 57.41 | 601,947 | +0.27(+0.48%) |
Oct 28, 2016 | 56.70 | 57.53 | 56.66 | 57.14 | 1,470,554 | -0.60(-1.05%) |
Oct 27, 2016 | 58.09 | 58.42 | 57.04 | 57.74 | 2,144,961 | -3.51(-5.72%) |
Oct 26, 2016 | 59.66 | 61.82 | 59.65 | 61.25 | 1,579,102 | +2.14(+3.61%) |
Oct 25, 2016 | 60.00 | 60.06 | 58.87 | 59.11 | 479,355 | -0.74(-1.24%) |
Oct 24, 2016 | 59.42 | 60.03 | 59.31 | 59.85 | 450,748 | +0.88(+1.49%) |
Oct 21, 2016 | 58.80 | 59.09 | 58.72 | 58.98 | 222,478 | -0.27(-0.45%) |
Oct 20, 2016 | 59.75 | 59.75 | 59.02 | 59.24 | 364,057 | -0.59(-0.98%) |
Oct 19, 2016 | 58.89 | 60.06 | 58.86 | 59.83 | 564,375 | +1.01(+1.72%) |
Oct 18, 2016 | 59.17 | 59.21 | 58.56 | 58.82 | 596,081 | -0.44(-0.75%) |
Oct 17, 2016 | 59.45 | 59.79 | 59.21 | 59.26 | 466,806 | -0.23(-0.39%) |
Oct 14, 2016 | 60.00 | 60.29 | 59.44 | 59.49 | 766,555 | -0.53(-0.89%) |
Oct 13, 2016 | 59.92 | 60.35 | 59.63 | 60.03 | 590,739 | -0.77(-1.26%) |
Oct 12, 2016 | 60.69 | 60.98 | 60.58 | 60.79 | 726,515 | -0.40(-0.65%) |
Oct 11, 2016 | 61.40 | 61.47 | 60.75 | 61.19 | 786,441 | -0.88(-1.41%) |
Oct 10, 2016 | 62.36 | 62.77 | 62.01 | 62.07 | 431,021 | -0.33(-0.52%) |
Oct 07, 2016 | 62.05 | 62.51 | 61.58 | 62.39 | 526,644 | +0.36(+0.57%) |
Oct 06, 2016 | 62.34 | 62.36 | 61.79 | 62.04 | 470,137 | -1.09(-1.72%) |
Oct 05, 2016 | 62.46 | 63.27 | 62.41 | 63.12 | 415,009 | +0.67(+1.07%) |
Oct 04, 2016 | 63.00 | 63.14 | 62.07 | 62.45 | 515,540 | -0.71(-1.12%) |
Oct 03, 2016 | 63.34 | 63.44 | 62.83 | 63.16 | 388,919 | -0.20(-0.31%) |
Sep 30, 2016 | 62.52 | 63.60 | 62.30 | 63.35 | 420,889 | +1.57(+2.54%) |
Sep 29, 2016 | 62.74 | 63.06 | 61.78 | 61.78 | 414,733 | -1.29(-2.04%) |
Sep 28, 2016 | 62.87 | 63.19 | 62.61 | 63.07 | 464,096 | +0.57(+0.91%) |
Sep 27, 2016 | 62.24 | 62.61 | 62.07 | 62.50 | 480,045 | -0.47(-0.75%) |
Sep 26, 2016 | 63.09 | 63.17 | 62.62 | 62.97 | 412,368 | -0.69(-1.08%) |
Sep 23, 2016 | 64.30 | 64.34 | 63.55 | 63.66 | 467,860 | -0.47(-0.74%) |
Sep 22, 2016 | 63.57 | 64.29 | 63.53 | 64.14 | 760,655 | +1.25(+1.99%) |
Sep 21, 2016 | 62.81 | 63.02 | 62.35 | 62.89 | 716,689 | +0.63(+1.02%) |
Sep 20, 2016 | 62.77 | 62.77 | 62.10 | 62.25 | 552,777 | -0.14(-0.23%) |
Sep 19, 2016 | 62.95 | 62.95 | 62.24 | 62.39 | 767,614 | +0.58(+0.94%) |
Sep 16, 2016 | 62.45 | 62.49 | 61.79 | 61.81 | 796,029 | -1.00(-1.60%) |
Sep 15, 2016 | 62.43 | 63.10 | 62.27 | 62.81 | 991,458 | +1.09(+1.77%) |
Sep 14, 2016 | 61.61 | 62.21 | 61.37 | 61.72 | 382,793 | +0.49(+0.80%) |
Sep 13, 2016 | 62.21 | 62.41 | 60.93 | 61.23 | 731,473 | -1.79(-2.84%) |
Sep 12, 2016 | 61.63 | 63.21 | 61.57 | 63.02 | 563,352 | +0.66(+1.07%) |
Sep 09, 2016 | 63.49 | 63.66 | 62.33 | 62.36 | 642,726 | -1.41(-2.21%) |
Sep 08, 2016 | 64.29 | 64.32 | 63.63 | 63.77 | 437,477 | -0.26(-0.40%) |
Sep 07, 2016 | 64.16 | 64.23 | 63.59 | 64.02 | 1,030,664 | +0.71(+1.11%) |
Sep 06, 2016 | 63.02 | 63.32 | 62.89 | 63.32 | 423,538 | +0.58(+0.92%) |
Sep 02, 2016 | 62.35 | 62.74 | 62.74 | 62.74 | 626,935 | -0.02(-0.03%) |