Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 65.91 | 67.43 | 65.58 | 67.18 | 16,933,696 | +3.30(+5.17%) |
Nov 29, 2016 | 63.63 | 64.17 | 62.93 | 63.88 | 7,915,415 | -0.91(-1.41%) |
Nov 28, 2016 | 65.07 | 65.56 | 64.60 | 64.79 | 7,356,176 | -0.18(-0.28%) |
Nov 25, 2016 | 64.76 | 65.05 | 64.54 | 64.97 | 2,276,824 | -0.09(-0.14%) |
Nov 23, 2016 | 65.06 | 65.06 | 65.06 | 0 | -0.08(-0.12%) | |
Nov 22, 2016 | 65.52 | 65.54 | 64.16 | 65.14 | 5,813,294 | -0.17(-0.26%) |
Nov 21, 2016 | 64.83 | 65.46 | 64.76 | 65.31 | 6,508,711 | +1.37(+2.14%) |
Nov 18, 2016 | 64.02 | 64.36 | 63.72 | 63.94 | 4,943,510 | -0.08(-0.12%) |
Nov 17, 2016 | 65.15 | 65.43 | 63.84 | 64.02 | 5,922,483 | -0.75(-1.16%) |
Nov 16, 2016 | 64.75 | 65.46 | 64.56 | 64.77 | 5,631,130 | -0.10(-0.15%) |
Nov 15, 2016 | 63.49 | 65.19 | 63.46 | 64.87 | 7,295,934 | +1.96(+3.11%) |
Nov 14, 2016 | 62.66 | 63.08 | 61.93 | 62.91 | 7,582,907 | +0.04(+0.06%) |
Nov 11, 2016 | 63.30 | 63.48 | 62.40 | 62.87 | 6,200,424 | -0.98(-1.53%) |
Nov 10, 2016 | 63.52 | 64.51 | 63.52 | 63.84 | 8,506,315 | -0.05(-0.08%) |
Nov 09, 2016 | 63.35 | 64.28 | 63.02 | 63.89 | 8,429,915 | +0.08(+0.13%) |
Nov 08, 2016 | 63.40 | 64.33 | 63.24 | 63.81 | 5,020,442 | +0.07(+0.11%) |
Nov 07, 2016 | 63.06 | 63.78 | 62.91 | 63.74 | 5,950,388 | +1.53(+2.45%) |
Nov 04, 2016 | 62.76 | 63.08 | 62.07 | 62.21 | 6,478,974 | -0.50(-0.79%) |
Nov 03, 2016 | 62.29 | 62.87 | 62.18 | 62.71 | 6,175,560 | +0.56(+0.90%) |
Nov 02, 2016 | 62.41 | 62.52 | 61.48 | 62.15 | 8,002,398 | -0.75(-1.19%) |
Nov 01, 2016 | 62.87 | 62.99 | 62.11 | 62.90 | 8,540,253 | +0.38(+0.60%) |
Oct 31, 2016 | 63.04 | 63.22 | 62.37 | 62.52 | 7,788,679 | -0.78(-1.22%) |
Oct 28, 2016 | 63.75 | 64.09 | 62.84 | 63.30 | 6,257,199 | -0.32(-0.50%) |
Oct 27, 2016 | 64.26 | 64.41 | 63.56 | 63.62 | 4,901,375 | -0.34(-0.52%) |
Oct 26, 2016 | 63.53 | 64.46 | 63.40 | 63.96 | 5,302,795 | -0.16(-0.25%) |
Oct 25, 2016 | 64.22 | 65.14 | 63.88 | 64.12 | 6,801,562 | -0.07(-0.11%) |
Oct 24, 2016 | 64.39 | 64.53 | 63.55 | 64.19 | 7,028,437 | -0.13(-0.20%) |
Oct 21, 2016 | 65.42 | 65.87 | 63.68 | 64.32 | 12,789,373 | -2.01(-3.04%) |
Oct 20, 2016 | 66.14 | 66.62 | 65.44 | 66.33 | 9,724,066 | -0.36(-0.54%) |
Oct 19, 2016 | 65.54 | 67.38 | 65.54 | 66.69 | 12,413,653 | +1.64(+2.52%) |
Oct 18, 2016 | 65.20 | 65.38 | 64.47 | 65.05 | 4,950,624 | +0.33(+0.51%) |
Oct 17, 2016 | 64.99 | 65.35 | 64.49 | 64.72 | 4,643,035 | -0.27(-0.42%) |
Oct 14, 2016 | 65.51 | 65.83 | 64.99 | 64.99 | 5,857,412 | -0.17(-0.26%) |
Oct 13, 2016 | 64.75 | 65.47 | 64.44 | 65.16 | 5,825,622 | +0.07(+0.11%) |
Oct 12, 2016 | 65.35 | 65.37 | 64.76 | 65.09 | 5,079,456 | -0.20(-0.31%) |
Oct 11, 2016 | 65.60 | 65.72 | 64.86 | 65.29 | 6,334,684 | -0.51(-0.78%) |
Oct 10, 2016 | 65.32 | 65.89 | 65.32 | 65.80 | 5,711,753 | +0.82(+1.25%) |
Oct 07, 2016 | 65.37 | 65.62 | 64.72 | 64.99 | 6,638,261 | -0.09(-0.14%) |
Oct 06, 2016 | 64.28 | 65.21 | 64.16 | 65.07 | 8,094,470 | +1.02(+1.58%) |
Oct 05, 2016 | 63.47 | 64.70 | 63.19 | 64.06 | 9,070,312 | +1.29(+2.05%) |
Oct 04, 2016 | 63.12 | 63.22 | 62.61 | 62.77 | 6,518,778 | -0.29(-0.46%) |
Oct 03, 2016 | 63.00 | 63.19 | 62.62 | 63.06 | 6,073,301 | +0.21(+0.33%) |
Sep 30, 2016 | 62.21 | 63.13 | 62.03 | 62.85 | 8,100,277 | +1.02(+1.64%) |
Sep 29, 2016 | 62.43 | 63.12 | 61.84 | 61.84 | 12,335,458 | -0.51(-0.82%) |
Sep 28, 2016 | 60.41 | 62.42 | 60.00 | 62.35 | 11,707,643 | +2.14(+3.56%) |
Sep 27, 2016 | 60.05 | 60.31 | 59.41 | 60.21 | 8,078,489 | -0.20(-0.33%) |
Sep 26, 2016 | 60.85 | 61.23 | 60.33 | 60.41 | 6,880,469 | -0.27(-0.45%) |
Sep 23, 2016 | 61.29 | 61.59 | 60.40 | 60.68 | 8,567,348 | -0.87(-1.42%) |
Sep 22, 2016 | 61.70 | 62.05 | 61.47 | 61.55 | 7,055,769 | +0.36(+0.59%) |
Sep 21, 2016 | 60.74 | 61.31 | 60.63 | 61.19 | 8,948,219 | +0.95(+1.58%) |
Sep 20, 2016 | 60.81 | 60.90 | 60.24 | 60.24 | 8,535,294 | -0.47(-0.78%) |
Sep 19, 2016 | 61.41 | 61.86 | 60.69 | 60.71 | 7,413,204 | -0.30(-0.48%) |
Sep 16, 2016 | 60.82 | 61.62 | 60.68 | 61.01 | 9,062,552 | -0.38(-0.61%) |
Sep 15, 2016 | 60.87 | 61.66 | 60.81 | 61.38 | 6,517,869 | +0.34(+0.56%) |
Sep 14, 2016 | 61.46 | 62.26 | 60.88 | 61.04 | 6,494,158 | -0.57(-0.92%) |
Sep 13, 2016 | 62.33 | 62.42 | 61.45 | 61.61 | 9,361,193 | -1.37(-2.18%) |
Sep 12, 2016 | 62.19 | 63.36 | 61.62 | 62.98 | 7,936,103 | +0.99(+1.60%) |
Sep 09, 2016 | 62.95 | 63.32 | 61.99 | 61.99 | 9,542,227 | -1.45(-2.29%) |
Sep 08, 2016 | 63.13 | 63.75 | 62.52 | 63.44 | 6,062,403 | +0.62(+0.98%) |
Sep 07, 2016 | 63.00 | 63.18 | 62.72 | 62.83 | 4,968,064 | -0.14(-0.22%) |
Sep 06, 2016 | 62.87 | 63.10 | 62.54 | 62.96 | 6,957,711 | +0.18(+0.29%) |
Sep 02, 2016 | 63.34 | 62.78 | 62.78 | 62.78 | 6,145,930 | +0.07(+0.11%) |