Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.47 | 59.76 | 58.68 | 59.07 | 524,488 | -0.96(-1.60%) |
Nov 29, 2016 | 59.08 | 60.54 | 59.08 | 60.03 | 322,294 | +0.84(+1.42%) |
Nov 28, 2016 | 59.05 | 59.67 | 58.72 | 59.18 | 304,373 | +0.29(+0.50%) |
Nov 25, 2016 | 58.59 | 59.09 | 58.59 | 58.89 | 127,037 | +0.27(+0.46%) |
Nov 23, 2016 | 58.62 | 58.62 | 58.62 | 0 | +0.11(+0.20%) | |
Nov 22, 2016 | 58.06 | 58.84 | 57.69 | 58.50 | 356,187 | +0.72(+1.25%) |
Nov 21, 2016 | 58.18 | 58.78 | 57.77 | 57.78 | 452,301 | -0.37(-0.63%) |
Nov 18, 2016 | 57.85 | 58.27 | 57.21 | 58.15 | 837,764 | +0.44(+0.77%) |
Nov 17, 2016 | 58.76 | 59.19 | 57.68 | 57.71 | 434,580 | -0.97(-1.66%) |
Nov 16, 2016 | 58.79 | 59.78 | 58.56 | 58.68 | 433,386 | -0.07(-0.13%) |
Nov 15, 2016 | 59.97 | 60.44 | 58.50 | 58.76 | 420,645 | -0.91(-1.52%) |
Nov 14, 2016 | 59.18 | 60.05 | 58.01 | 59.67 | 705,107 | +0.12(+0.21%) |
Nov 11, 2016 | 59.62 | 60.94 | 59.40 | 59.54 | 240,067 | +0.09(+0.15%) |
Nov 10, 2016 | 61.15 | 61.42 | 59.11 | 59.45 | 603,249 | -1.98(-3.22%) |
Nov 09, 2016 | 61.31 | 62.37 | 60.28 | 61.43 | 468,907 | -1.24(-1.98%) |
Nov 08, 2016 | 61.68 | 62.82 | 61.35 | 62.68 | 539,928 | +1.17(+1.90%) |
Nov 07, 2016 | 62.09 | 62.20 | 61.36 | 61.51 | 512,408 | +0.02(+0.03%) |
Nov 04, 2016 | 61.45 | 61.76 | 61.07 | 61.49 | 327,017 | +0.08(+0.13%) |
Nov 03, 2016 | 62.37 | 62.40 | 61.39 | 61.41 | 246,534 | -0.94(-1.51%) |
Nov 02, 2016 | 62.67 | 62.87 | 62.17 | 62.35 | 377,578 | -0.13(-0.21%) |
Nov 01, 2016 | 62.12 | 63.65 | 62.12 | 62.48 | 539,880 | -0.48(-0.77%) |
Oct 31, 2016 | 62.42 | 63.06 | 62.10 | 62.96 | 653,826 | +0.95(+1.53%) |
Oct 28, 2016 | 62.33 | 62.56 | 61.74 | 62.01 | 493,075 | -0.07(-0.11%) |
Oct 27, 2016 | 63.61 | 63.71 | 62.06 | 62.08 | 338,820 | -1.87(-2.92%) |
Oct 26, 2016 | 63.63 | 64.04 | 62.75 | 63.95 | 291,930 | -0.10(-0.15%) |
Oct 25, 2016 | 63.30 | 64.12 | 62.96 | 64.04 | 319,083 | +0.52(+0.81%) |
Oct 24, 2016 | 63.67 | 64.10 | 62.92 | 63.53 | 277,234 | +0.18(+0.28%) |
Oct 21, 2016 | 63.50 | 63.83 | 63.30 | 63.35 | 294,127 | -0.46(-0.72%) |
Oct 20, 2016 | 63.87 | 64.22 | 63.54 | 63.81 | 324,823 | -0.15(-0.23%) |
Oct 19, 2016 | 64.47 | 64.48 | 63.76 | 63.95 | 613,981 | -0.65(-1.00%) |
Oct 18, 2016 | 64.58 | 64.92 | 64.15 | 64.60 | 553,932 | +0.19(+0.29%) |
Oct 17, 2016 | 64.13 | 64.78 | 63.49 | 64.41 | 614,210 | +0.25(+0.40%) |
Oct 14, 2016 | 64.39 | 64.69 | 63.64 | 64.16 | 317,430 | -0.15(-0.23%) |
Oct 13, 2016 | 63.54 | 64.38 | 63.50 | 64.31 | 518,220 | +0.61(+0.95%) |
Oct 12, 2016 | 62.30 | 63.78 | 61.95 | 63.70 | 1,064,382 | +1.78(+2.87%) |
Oct 11, 2016 | 61.70 | 62.23 | 61.29 | 61.92 | 589,686 | +0.20(+0.32%) |
Oct 10, 2016 | 61.41 | 62.15 | 61.26 | 61.73 | 339,711 | +0.26(+0.43%) |
Oct 07, 2016 | 61.32 | 61.88 | 61.10 | 61.47 | 668,411 | +0.35(+0.58%) |
Oct 06, 2016 | 60.39 | 61.60 | 59.85 | 61.11 | 468,306 | +0.17(+0.28%) |
Oct 05, 2016 | 62.76 | 62.85 | 60.78 | 60.94 | 540,075 | -1.63(-2.60%) |
Oct 04, 2016 | 63.02 | 63.21 | 62.34 | 62.57 | 374,430 | -0.63(-1.00%) |
Oct 03, 2016 | 63.97 | 63.98 | 63.05 | 63.20 | 560,705 | -1.03(-1.61%) |
Sep 30, 2016 | 65.29 | 65.29 | 64.22 | 64.23 | 511,162 | -0.78(-1.20%) |
Sep 29, 2016 | 65.11 | 65.30 | 64.34 | 65.01 | 340,680 | -0.44(-0.68%) |
Sep 28, 2016 | 65.97 | 66.21 | 64.96 | 65.45 | 416,218 | -0.27(-0.41%) |
Sep 27, 2016 | 66.48 | 67.50 | 65.67 | 65.72 | 812,416 | -0.49(-0.74%) |
Sep 26, 2016 | 65.45 | 66.31 | 65.30 | 66.21 | 481,300 | +0.63(+0.97%) |
Sep 23, 2016 | 64.34 | 65.71 | 64.04 | 65.58 | 439,719 | +0.92(+1.42%) |
Sep 22, 2016 | 64.49 | 64.95 | 64.43 | 64.66 | 603,043 | +0.65(+1.01%) |
Sep 21, 2016 | 63.11 | 64.15 | 62.47 | 64.01 | 750,878 | +0.80(+1.26%) |
Sep 20, 2016 | 64.05 | 64.07 | 63.11 | 63.21 | 889,580 | -0.42(-0.66%) |
Sep 19, 2016 | 62.76 | 63.73 | 62.76 | 63.64 | 561,447 | +0.93(+1.49%) |
Sep 16, 2016 | 63.13 | 63.17 | 62.17 | 62.70 | 1,007,179 | +0.24(+0.38%) |
Sep 15, 2016 | 62.45 | 62.80 | 62.06 | 62.47 | 623,179 | -0.26(-0.41%) |
Sep 14, 2016 | 63.06 | 63.12 | 62.46 | 62.73 | 855,679 | -0.10(-0.16%) |
Sep 13, 2016 | 63.42 | 63.60 | 62.30 | 62.82 | 1,885,729 | -0.88(-1.38%) |
Sep 12, 2016 | 62.52 | 64.10 | 62.14 | 63.70 | 1,494,070 | +1.51(+2.43%) |
Sep 09, 2016 | 62.47 | 62.70 | 61.85 | 62.19 | 2,809,401 | -1.26(-1.98%) |
Sep 08, 2016 | 63.46 | 63.81 | 63.14 | 63.45 | 308,477 | -0.51(-0.80%) |
Sep 07, 2016 | 63.19 | 63.98 | 62.86 | 63.96 | 420,933 | +0.71(+1.13%) |
Sep 06, 2016 | 62.68 | 63.25 | 62.30 | 63.25 | 407,702 | +0.68(+1.09%) |
Sep 02, 2016 | 62.27 | 62.56 | 62.56 | 62.56 | 709,093 | +0.45(+0.73%) |