Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.51 | 63.46 | 62.03 | 63.05 | 278,541 | +0.72(+1.15%) |
Oct 28, 2016 | 62.67 | 63.05 | 62.17 | 62.33 | 136,115 | -0.14(-0.23%) |
Oct 27, 2016 | 62.45 | 62.49 | 61.86 | 62.47 | 227,541 | +0.18(+0.29%) |
Oct 26, 2016 | 62.23 | 62.61 | 62.01 | 62.29 | 185,229 | -0.13(-0.20%) |
Oct 25, 2016 | 62.83 | 62.89 | 62.33 | 62.42 | 455,223 | -0.56(-0.89%) |
Oct 24, 2016 | 62.57 | 63.40 | 62.35 | 62.98 | 385,163 | +1.10(+1.78%) |
Oct 21, 2016 | 58.57 | 62.36 | 57.97 | 61.88 | 544,851 | +1.49(+2.47%) |
Oct 20, 2016 | 61.72 | 61.72 | 60.00 | 60.39 | 190,898 | -0.78(-1.27%) |
Oct 19, 2016 | 61.58 | 61.59 | 61.12 | 61.17 | 192,443 | -0.19(-0.32%) |
Oct 18, 2016 | 61.43 | 61.73 | 60.69 | 61.36 | 168,220 | +0.32(+0.53%) |
Oct 17, 2016 | 61.09 | 61.34 | 60.84 | 61.04 | 116,938 | -0.13(-0.21%) |
Oct 14, 2016 | 61.59 | 61.79 | 60.95 | 61.17 | 132,568 | -0.17(-0.28%) |
Oct 13, 2016 | 61.43 | 61.61 | 60.93 | 61.34 | 155,331 | -0.55(-0.89%) |
Oct 12, 2016 | 62.06 | 62.12 | 61.62 | 61.89 | 157,708 | -0.03(-0.05%) |
Oct 11, 2016 | 63.06 | 63.14 | 61.70 | 61.92 | 248,615 | -1.22(-1.93%) |
Oct 10, 2016 | 63.33 | 63.95 | 62.74 | 63.14 | 148,920 | +0.22(+0.35%) |
Oct 07, 2016 | 63.53 | 63.69 | 62.28 | 62.92 | 342,226 | -0.65(-1.02%) |
Oct 06, 2016 | 63.14 | 63.80 | 63.11 | 63.57 | 158,407 | +0.18(+0.28%) |
Oct 05, 2016 | 63.49 | 64.01 | 63.00 | 63.39 | 116,611 | +0.23(+0.36%) |
Oct 04, 2016 | 63.58 | 63.74 | 63.09 | 63.16 | 142,291 | -0.41(-0.64%) |
Oct 03, 2016 | 64.02 | 64.02 | 63.42 | 63.57 | 180,556 | -0.57(-0.88%) |
Sep 30, 2016 | 64.02 | 64.43 | 63.37 | 64.14 | 217,513 | +0.67(+1.05%) |
Sep 29, 2016 | 64.15 | 64.37 | 63.46 | 63.47 | 113,160 | -0.74(-1.16%) |
Sep 28, 2016 | 63.80 | 64.25 | 63.37 | 64.21 | 137,038 | +0.53(+0.84%) |
Sep 27, 2016 | 63.29 | 63.77 | 63.05 | 63.68 | 86,169 | +0.36(+0.57%) |
Sep 26, 2016 | 62.94 | 63.61 | 62.84 | 63.32 | 113,338 | +0.05(+0.08%) |
Sep 23, 2016 | 63.69 | 63.78 | 63.24 | 63.27 | 156,756 | -0.55(-0.86%) |
Sep 22, 2016 | 64.07 | 64.27 | 63.76 | 63.82 | 332,778 | +0.15(+0.24%) |
Sep 21, 2016 | 63.49 | 63.85 | 62.95 | 63.66 | 232,996 | +0.50(+0.79%) |
Sep 20, 2016 | 63.64 | 63.77 | 63.09 | 63.16 | 134,164 | -0.38(-0.60%) |
Sep 19, 2016 | 63.70 | 64.16 | 63.36 | 63.55 | 140,473 | +0.12(+0.19%) |
Sep 16, 2016 | 63.46 | 63.84 | 63.10 | 63.43 | 381,525 | -0.04(-0.07%) |
Sep 15, 2016 | 63.51 | 63.72 | 63.04 | 63.47 | 151,965 | +0.15(+0.24%) |
Sep 14, 2016 | 63.17 | 63.57 | 62.90 | 63.32 | 255,068 | +0.21(+0.34%) |
Sep 13, 2016 | 62.65 | 63.36 | 62.65 | 63.11 | 303,387 | -0.58(-0.90%) |
Sep 12, 2016 | 62.23 | 63.88 | 62.23 | 63.68 | 273,176 | +1.18(+1.90%) |
Sep 09, 2016 | 63.09 | 63.24 | 62.47 | 62.50 | 275,399 | -1.13(-1.77%) |
Sep 08, 2016 | 63.66 | 63.86 | 63.51 | 63.62 | 191,481 | -0.08(-0.12%) |
Sep 07, 2016 | 63.23 | 63.77 | 63.12 | 63.70 | 279,864 | +0.21(+0.33%) |
Sep 06, 2016 | 63.55 | 63.60 | 63.25 | 63.49 | 219,512 | -0.03(-0.05%) |
Sep 02, 2016 | 63.22 | 63.52 | 63.52 | 63.52 | 197,247 | +0.72(+1.15%) |
Sep 01, 2016 | 62.12 | 62.81 | 61.68 | 62.80 | 248,166 | +0.84(+1.35%) |
Aug 31, 2016 | 62.93 | 63.20 | 61.80 | 61.96 | 221,472 | -1.00(-1.59%) |
Aug 30, 2016 | 62.36 | 63.17 | 62.36 | 62.96 | 254,957 | +0.48(+0.77%) |
Aug 29, 2016 | 62.01 | 62.60 | 61.79 | 62.48 | 128,574 | +0.63(+1.03%) |
Aug 26, 2016 | 62.61 | 62.99 | 61.37 | 61.84 | 239,152 | -0.69(-1.11%) |
Aug 25, 2016 | 61.84 | 62.56 | 61.69 | 62.54 | 142,139 | +0.67(+1.08%) |
Aug 24, 2016 | 62.13 | 62.17 | 61.74 | 61.87 | 146,664 | -0.43(-0.69%) |
Aug 23, 2016 | 62.41 | 62.97 | 62.21 | 62.30 | 158,386 | +0.14(+0.23%) |
Aug 22, 2016 | 62.27 | 62.45 | 61.91 | 62.16 | 157,252 | -0.12(-0.19%) |
Aug 19, 2016 | 61.20 | 62.56 | 61.02 | 62.28 | 360,220 | +0.91(+1.48%) |
Aug 18, 2016 | 61.38 | 61.73 | 61.20 | 61.37 | 201,335 | -0.01(-0.01%) |
Aug 17, 2016 | 61.79 | 61.79 | 61.19 | 61.38 | 162,823 | -0.25(-0.41%) |
Aug 16, 2016 | 62.44 | 62.44 | 61.62 | 61.63 | 133,674 | -0.85(-1.37%) |
Aug 15, 2016 | 62.64 | 62.98 | 62.42 | 62.49 | 163,136 | -0.14(-0.22%) |
Aug 12, 2016 | 62.83 | 62.97 | 62.49 | 62.62 | 99,560 | -0.43(-0.68%) |
Aug 11, 2016 | 63.32 | 63.70 | 62.50 | 63.05 | 144,059 | +0.02(+0.03%) |
Aug 10, 2016 | 63.08 | 63.39 | 62.67 | 63.04 | 134,786 | +0.05(+0.08%) |
Aug 09, 2016 | 62.61 | 63.24 | 62.37 | 62.99 | 225,573 | +0.30(+0.49%) |
Aug 08, 2016 | 62.60 | 62.85 | 62.30 | 62.68 | 171,289 | -0.02(-0.03%) |
Aug 05, 2016 | 62.50 | 63.01 | 62.39 | 62.70 | 158,693 | +0.47(+0.76%) |
Aug 04, 2016 | 61.65 | 62.38 | 61.10 | 62.23 | 131,771 | +0.21(+0.34%) |
Aug 03, 2016 | 61.26 | 62.04 | 60.83 | 62.01 | 144,469 | +0.74(+1.20%) |
Aug 02, 2016 | 62.06 | 62.06 | 61.27 | 61.28 | 106,582 | -0.72(-1.16%) |