Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.95 | 62.40 | 61.73 | 61.73 | 1,161,170 | -0.28(-0.45%) |
Nov 29, 2016 | 61.37 | 62.22 | 61.30 | 62.01 | 902,162 | +0.60(+0.98%) |
Nov 28, 2016 | 61.36 | 61.75 | 61.16 | 61.40 | 1,031,539 | +0.36(+0.59%) |
Nov 25, 2016 | 60.96 | 61.32 | 60.87 | 61.05 | 317,621 | +1.00(+1.66%) |
Nov 23, 2016 | 60.05 | 60.05 | 60.05 | 0 | -0.69(-1.14%) | |
Nov 22, 2016 | 59.18 | 60.83 | 59.02 | 60.74 | 800,800 | +1.61(+2.72%) |
Nov 21, 2016 | 58.36 | 59.14 | 58.36 | 59.13 | 542,407 | +0.80(+1.37%) |
Nov 18, 2016 | 58.50 | 58.77 | 58.14 | 58.33 | 774,224 | -0.20(-0.34%) |
Nov 17, 2016 | 58.03 | 58.67 | 57.89 | 58.53 | 577,568 | +0.25(+0.43%) |
Nov 16, 2016 | 57.96 | 58.37 | 57.80 | 58.28 | 606,817 | +0.27(+0.46%) |
Nov 15, 2016 | 57.80 | 58.10 | 57.65 | 58.01 | 309,106 | +0.19(+0.33%) |
Nov 14, 2016 | 57.43 | 58.23 | 57.43 | 57.82 | 1,016,406 | +0.40(+0.70%) |
Nov 11, 2016 | 57.68 | 57.95 | 57.18 | 57.42 | 535,056 | +0.40(+0.70%) |
Nov 10, 2016 | 56.18 | 57.45 | 56.18 | 57.02 | 1,191,325 | +1.10(+1.97%) |
Nov 09, 2016 | 55.44 | 56.44 | 55.33 | 55.92 | 1,708,475 | -0.79(-1.39%) |
Nov 08, 2016 | 56.73 | 57.06 | 56.55 | 56.71 | 1,188,573 | -0.34(-0.60%) |
Nov 07, 2016 | 56.48 | 57.12 | 56.39 | 57.05 | 1,232,356 | +0.42(+0.73%) |
Nov 04, 2016 | 56.61 | 57.31 | 56.51 | 56.64 | 716,774 | -0.40(-0.71%) |
Nov 03, 2016 | 56.81 | 57.57 | 56.76 | 57.04 | 1,257,874 | +0.15(+0.26%) |
Nov 02, 2016 | 57.14 | 57.50 | 56.42 | 56.89 | 1,233,338 | -0.09(-0.17%) |
Nov 01, 2016 | 57.67 | 57.93 | 56.52 | 56.99 | 944,063 | -0.41(-0.71%) |
Oct 31, 2016 | 57.64 | 57.71 | 57.18 | 57.40 | 602,101 | +0.27(+0.48%) |
Oct 28, 2016 | 56.69 | 57.51 | 56.65 | 57.12 | 1,470,929 | -0.60(-1.05%) |
Oct 27, 2016 | 58.08 | 58.40 | 57.02 | 57.73 | 2,145,508 | -3.50(-5.72%) |
Oct 26, 2016 | 59.64 | 61.81 | 59.64 | 61.23 | 1,579,505 | +2.13(+3.61%) |
Oct 25, 2016 | 59.99 | 60.04 | 58.85 | 59.10 | 479,477 | -0.74(-1.24%) |
Oct 24, 2016 | 59.41 | 60.02 | 59.30 | 59.84 | 450,863 | +0.88(+1.49%) |
Oct 21, 2016 | 58.79 | 59.08 | 58.70 | 58.96 | 222,535 | -0.27(-0.45%) |
Oct 20, 2016 | 59.73 | 59.73 | 59.01 | 59.23 | 364,150 | -0.59(-0.98%) |
Oct 19, 2016 | 58.87 | 60.04 | 58.85 | 59.82 | 564,519 | +1.01(+1.72%) |
Oct 18, 2016 | 59.16 | 59.20 | 58.55 | 58.80 | 596,233 | -0.44(-0.75%) |
Oct 17, 2016 | 59.44 | 59.77 | 59.19 | 59.25 | 466,925 | -0.23(-0.39%) |
Oct 14, 2016 | 59.99 | 60.27 | 59.43 | 59.48 | 766,751 | -0.53(-0.89%) |
Oct 13, 2016 | 59.90 | 60.34 | 59.61 | 60.01 | 590,889 | -0.77(-1.26%) |
Oct 12, 2016 | 60.68 | 60.97 | 60.56 | 60.78 | 726,700 | -0.40(-0.65%) |
Oct 11, 2016 | 61.39 | 61.45 | 60.73 | 61.17 | 786,641 | -0.88(-1.41%) |
Oct 10, 2016 | 62.35 | 62.75 | 62.00 | 62.05 | 431,131 | -0.33(-0.52%) |
Oct 07, 2016 | 62.04 | 62.50 | 61.57 | 62.38 | 526,778 | +0.36(+0.57%) |
Oct 06, 2016 | 62.32 | 62.34 | 61.77 | 62.02 | 470,257 | -1.09(-1.72%) |
Oct 05, 2016 | 62.44 | 63.25 | 62.39 | 63.11 | 415,115 | +0.67(+1.07%) |
Oct 04, 2016 | 62.98 | 63.12 | 62.05 | 62.44 | 515,671 | -0.71(-1.12%) |
Oct 03, 2016 | 63.33 | 63.42 | 62.82 | 63.14 | 389,018 | -0.20(-0.31%) |
Sep 30, 2016 | 62.50 | 63.59 | 62.29 | 63.34 | 420,997 | +1.57(+2.54%) |
Sep 29, 2016 | 62.72 | 63.05 | 61.76 | 61.77 | 414,839 | -1.29(-2.04%) |
Sep 28, 2016 | 62.86 | 63.17 | 62.59 | 63.05 | 464,214 | +0.57(+0.91%) |
Sep 27, 2016 | 62.23 | 62.60 | 62.05 | 62.48 | 480,167 | -0.47(-0.75%) |
Sep 26, 2016 | 63.07 | 63.15 | 62.61 | 62.96 | 412,473 | -0.69(-1.08%) |
Sep 23, 2016 | 64.28 | 64.32 | 63.53 | 63.65 | 467,979 | -0.47(-0.74%) |
Sep 22, 2016 | 63.56 | 64.28 | 63.52 | 64.12 | 760,849 | +1.25(+1.99%) |
Sep 21, 2016 | 62.79 | 63.01 | 62.33 | 62.87 | 716,872 | +0.63(+1.02%) |
Sep 20, 2016 | 62.76 | 62.76 | 62.08 | 62.23 | 552,918 | -0.14(-0.23%) |
Sep 19, 2016 | 62.93 | 62.93 | 62.22 | 62.38 | 767,810 | +0.58(+0.94%) |
Sep 16, 2016 | 62.43 | 62.48 | 61.78 | 61.80 | 796,232 | -1.00(-1.60%) |
Sep 15, 2016 | 62.41 | 63.08 | 62.25 | 62.80 | 991,711 | +1.09(+1.77%) |
Sep 14, 2016 | 61.59 | 62.19 | 61.35 | 61.71 | 382,890 | +0.49(+0.80%) |
Sep 13, 2016 | 62.19 | 62.39 | 60.91 | 61.21 | 731,660 | -1.79(-2.84%) |
Sep 12, 2016 | 61.61 | 63.20 | 61.56 | 63.01 | 563,495 | +0.66(+1.07%) |
Sep 09, 2016 | 63.47 | 63.65 | 62.32 | 62.34 | 642,890 | -1.41(-2.21%) |
Sep 08, 2016 | 64.27 | 64.30 | 63.62 | 63.75 | 437,589 | -0.25(-0.40%) |
Sep 07, 2016 | 64.14 | 64.22 | 63.57 | 64.01 | 1,030,927 | +0.71(+1.11%) |
Sep 06, 2016 | 63.00 | 63.31 | 62.87 | 63.30 | 423,646 | +0.58(+0.92%) |
Sep 02, 2016 | 62.33 | 62.73 | 62.73 | 62.73 | 627,095 | -0.02(-0.03%) |