Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.00 | 68.06 | 67.43 | 67.43 | 1,023,615 | -0.50(-0.73%) |
Nov 29, 2016 | 67.62 | 68.05 | 67.59 | 67.92 | 802,534 | +0.25(+0.36%) |
Nov 28, 2016 | 67.80 | 67.92 | 67.62 | 67.68 | 1,489,347 | -0.18(-0.27%) |
Nov 25, 2016 | 67.55 | 67.87 | 67.53 | 67.86 | 377,944 | +0.41(+0.61%) |
Nov 23, 2016 | 67.45 | 67.45 | 67.45 | 0 | +0.06(+0.09%) | |
Nov 22, 2016 | 67.17 | 67.45 | 67.00 | 67.39 | 1,133,461 | +0.39(+0.58%) |
Nov 21, 2016 | 66.76 | 67.02 | 66.72 | 67.00 | 908,312 | +0.45(+0.68%) |
Nov 18, 2016 | 66.71 | 66.75 | 66.49 | 66.55 | 879,456 | -0.10(-0.15%) |
Nov 17, 2016 | 66.70 | 66.85 | 66.57 | 66.65 | 1,291,281 | -0.01(-0.01%) |
Nov 16, 2016 | 66.75 | 66.82 | 66.45 | 66.66 | 1,586,564 | -0.14(-0.21%) |
Nov 15, 2016 | 66.53 | 66.81 | 66.41 | 66.80 | 1,277,752 | +0.25(+0.37%) |
Nov 14, 2016 | 66.18 | 66.61 | 66.08 | 66.56 | 4,154,494 | +0.50(+0.75%) |
Nov 11, 2016 | 65.82 | 66.09 | 65.71 | 66.06 | 1,291,597 | +0.08(+0.12%) |
Nov 10, 2016 | 65.95 | 66.26 | 65.57 | 65.98 | 1,237,625 | +0.27(+0.41%) |
Nov 09, 2016 | 64.29 | 65.95 | 64.18 | 65.71 | 3,092,712 | +0.72(+1.11%) |
Nov 08, 2016 | 64.60 | 65.16 | 64.57 | 64.99 | 1,023,682 | +0.28(+0.43%) |
Nov 07, 2016 | 64.21 | 64.73 | 64.19 | 64.71 | 1,531,745 | +1.25(+1.97%) |
Nov 04, 2016 | 63.55 | 63.84 | 63.45 | 63.46 | 1,320,762 | +0.03(+0.05%) |
Nov 03, 2016 | 63.60 | 63.73 | 63.33 | 63.43 | 657,708 | -0.02(-0.02%) |
Nov 02, 2016 | 63.79 | 63.86 | 63.44 | 63.45 | 934,426 | -0.40(-0.62%) |
Nov 01, 2016 | 64.52 | 64.55 | 63.58 | 63.84 | 899,468 | -0.60(-0.93%) |
Oct 31, 2016 | 64.22 | 64.52 | 64.09 | 64.44 | 1,170,971 | +0.37(+0.58%) |
Oct 28, 2016 | 64.07 | 64.44 | 63.83 | 64.07 | 790,311 | +0.01(+0.01%) |
Oct 27, 2016 | 64.77 | 64.79 | 64.00 | 64.06 | 616,152 | -0.51(-0.80%) |
Oct 26, 2016 | 64.48 | 64.75 | 64.35 | 64.58 | 667,575 | -0.08(-0.12%) |
Oct 25, 2016 | 64.86 | 64.89 | 64.60 | 64.66 | 956,452 | -0.28(-0.44%) |
Oct 24, 2016 | 64.97 | 65.27 | 64.80 | 64.94 | 507,046 | +0.18(+0.28%) |
Oct 21, 2016 | 64.61 | 64.82 | 64.39 | 64.76 | 1,163,601 | -0.12(-0.18%) |
Oct 20, 2016 | 65.04 | 65.20 | 64.70 | 64.88 | 560,806 | -0.25(-0.39%) |
Oct 19, 2016 | 65.12 | 65.26 | 64.85 | 65.13 | 829,431 | +0.13(+0.21%) |
Oct 18, 2016 | 65.22 | 65.29 | 64.85 | 65.00 | 649,991 | +0.14(+0.22%) |
Oct 17, 2016 | 64.97 | 65.08 | 64.81 | 64.85 | 592,775 | -0.10(-0.16%) |
Oct 14, 2016 | 65.21 | 65.44 | 64.95 | 64.96 | 668,130 | +0.00(+0.00%) |
Oct 13, 2016 | 64.81 | 65.14 | 64.47 | 64.96 | 710,077 | -0.11(-0.17%) |
Oct 12, 2016 | 64.81 | 65.20 | 64.75 | 65.07 | 535,856 | +0.30(+0.46%) |
Oct 11, 2016 | 65.50 | 65.51 | 64.53 | 64.77 | 972,979 | -0.87(-1.33%) |
Oct 10, 2016 | 65.42 | 65.93 | 65.58 | 65.64 | 711,875 | +0.22(+0.34%) |
Oct 07, 2016 | 65.85 | 65.98 | 65.11 | 65.42 | 1,064,708 | -0.40(-0.60%) |
Oct 06, 2016 | 65.65 | 65.90 | 65.44 | 65.81 | 1,846,315 | +0.02(+0.04%) |
Oct 05, 2016 | 65.86 | 66.03 | 65.75 | 65.79 | 2,102,215 | +0.09(+0.13%) |
Oct 04, 2016 | 66.45 | 66.46 | 65.44 | 65.70 | 3,064,208 | -0.70(-1.05%) |
Oct 03, 2016 | 66.59 | 66.64 | 66.23 | 66.40 | 721,283 | -0.36(-0.55%) |
Sep 30, 2016 | 66.58 | 66.99 | 66.50 | 66.76 | 800,107 | +0.44(+0.66%) |
Sep 29, 2016 | 66.94 | 67.01 | 66.19 | 66.33 | 657,218 | -0.66(-0.99%) |
Sep 28, 2016 | 66.70 | 67.03 | 66.40 | 66.99 | 533,014 | +0.41(+0.62%) |
Sep 27, 2016 | 66.10 | 66.72 | 66.10 | 66.58 | 721,441 | +0.26(+0.39%) |
Sep 26, 2016 | 66.56 | 66.59 | 66.28 | 66.32 | 1,162,316 | -0.37(-0.56%) |
Sep 23, 2016 | 67.00 | 67.02 | 66.69 | 66.69 | 549,391 | -0.44(-0.65%) |
Sep 22, 2016 | 66.91 | 67.21 | 66.86 | 67.13 | 1,054,622 | +0.55(+0.83%) |
Sep 21, 2016 | 65.93 | 66.63 | 65.72 | 66.57 | 1,062,668 | +0.82(+1.25%) |
Sep 20, 2016 | 66.04 | 66.14 | 65.75 | 65.75 | 628,205 | +0.00(+0.00%) |
Sep 19, 2016 | 65.61 | 66.02 | 65.58 | 65.75 | 685,614 | +0.35(+0.53%) |
Sep 16, 2016 | 65.48 | 65.60 | 65.09 | 65.40 | 1,344,430 | -0.23(-0.35%) |
Sep 15, 2016 | 65.11 | 65.76 | 65.10 | 65.63 | 3,526,262 | +0.48(+0.74%) |
Sep 14, 2016 | 65.38 | 65.67 | 65.00 | 65.15 | 1,063,539 | -0.17(-0.25%) |
Sep 13, 2016 | 66.06 | 66.08 | 65.16 | 65.31 | 1,513,807 | -1.07(-1.61%) |
Sep 12, 2016 | 65.42 | 66.51 | 65.29 | 66.38 | 1,612,262 | +0.78(+1.19%) |
Sep 09, 2016 | 67.18 | 67.18 | 65.60 | 65.60 | 1,350,076 | -1.97(-2.91%) |
Sep 08, 2016 | 67.81 | 67.82 | 67.53 | 67.57 | 851,408 | -0.35(-0.51%) |
Sep 07, 2016 | 67.81 | 67.92 | 67.64 | 67.92 | 950,064 | +0.06(+0.09%) |
Sep 06, 2016 | 67.88 | 67.96 | 67.54 | 67.85 | 1,155,985 | +0.06(+0.09%) |
Sep 02, 2016 | 67.57 | 67.79 | 67.79 | 67.79 | 747,664 | +0.48(+0.71%) |