Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.07 | 60.70 | 59.80 | 60.50 | 204,388 | +0.61(+1.02%) |
Oct 28, 2016 | 59.37 | 60.40 | 59.08 | 59.89 | 187,677 | +0.43(+0.72%) |
Oct 27, 2016 | 59.79 | 60.00 | 59.30 | 59.46 | 182,609 | -0.56(-0.93%) |
Oct 26, 2016 | 59.75 | 60.81 | 59.73 | 60.02 | 273,791 | -0.08(-0.14%) |
Oct 25, 2016 | 61.75 | 61.87 | 59.96 | 60.10 | 185,961 | -1.77(-2.85%) |
Oct 24, 2016 | 61.99 | 62.08 | 60.96 | 61.87 | 146,286 | +0.83(+1.35%) |
Oct 21, 2016 | 59.63 | 61.43 | 59.45 | 61.04 | 259,235 | +0.75(+1.25%) |
Oct 20, 2016 | 60.89 | 61.40 | 60.16 | 60.29 | 219,896 | -1.11(-1.82%) |
Oct 19, 2016 | 61.56 | 61.86 | 61.22 | 61.40 | 235,385 | -0.05(-0.08%) |
Oct 18, 2016 | 62.00 | 62.00 | 61.05 | 61.45 | 193,647 | +0.19(+0.30%) |
Oct 17, 2016 | 61.03 | 61.46 | 60.55 | 61.26 | 273,621 | +0.12(+0.20%) |
Oct 14, 2016 | 62.13 | 62.59 | 61.09 | 61.14 | 164,125 | -0.61(-0.99%) |
Oct 13, 2016 | 61.90 | 62.17 | 61.21 | 61.75 | 134,003 | -0.91(-1.45%) |
Oct 12, 2016 | 62.53 | 63.21 | 62.07 | 62.66 | 233,815 | +0.11(+0.18%) |
Oct 11, 2016 | 64.60 | 64.60 | 62.24 | 62.55 | 179,058 | -2.45(-3.77%) |
Oct 10, 2016 | 64.10 | 65.08 | 64.07 | 65.01 | 337,939 | +1.23(+1.92%) |
Oct 07, 2016 | 65.22 | 65.22 | 63.54 | 63.78 | 224,723 | -1.53(-2.35%) |
Oct 06, 2016 | 64.82 | 65.51 | 64.22 | 65.31 | 193,336 | +0.34(+0.53%) |
Oct 05, 2016 | 63.89 | 65.70 | 63.57 | 64.97 | 293,948 | +1.31(+2.06%) |
Oct 04, 2016 | 63.87 | 64.55 | 63.42 | 63.66 | 143,844 | -0.19(-0.29%) |
Oct 03, 2016 | 63.97 | 64.46 | 63.68 | 63.84 | 194,610 | -0.43(-0.66%) |
Sep 30, 2016 | 63.65 | 64.74 | 63.31 | 64.27 | 261,850 | +0.89(+1.41%) |
Sep 29, 2016 | 63.83 | 64.18 | 63.21 | 63.38 | 132,316 | -0.53(-0.83%) |
Sep 28, 2016 | 62.99 | 63.94 | 62.82 | 63.91 | 107,510 | +0.96(+1.52%) |
Sep 27, 2016 | 62.51 | 63.00 | 62.05 | 62.95 | 190,859 | +0.45(+0.71%) |
Sep 26, 2016 | 62.57 | 63.16 | 62.52 | 62.51 | 130,629 | -0.51(-0.81%) |
Sep 23, 2016 | 64.05 | 64.25 | 63.00 | 63.02 | 185,978 | -1.49(-2.30%) |
Sep 22, 2016 | 64.07 | 64.60 | 63.91 | 64.50 | 248,995 | +1.16(+1.83%) |
Sep 21, 2016 | 62.93 | 63.70 | 62.75 | 63.34 | 256,487 | +0.84(+1.34%) |
Sep 20, 2016 | 63.63 | 63.63 | 62.48 | 62.51 | 204,731 | -0.63(-1.00%) |
Sep 19, 2016 | 63.75 | 64.21 | 62.90 | 63.14 | 273,259 | -0.38(-0.60%) |
Sep 16, 2016 | 63.23 | 63.78 | 62.97 | 63.52 | 675,011 | +0.05(+0.07%) |
Sep 15, 2016 | 62.57 | 63.48 | 62.05 | 63.47 | 185,927 | +0.90(+1.44%) |
Sep 14, 2016 | 62.84 | 63.00 | 62.22 | 62.57 | 292,782 | -0.20(-0.32%) |
Sep 13, 2016 | 63.31 | 63.80 | 62.72 | 62.77 | 398,323 | -1.28(-2.00%) |
Sep 12, 2016 | 62.38 | 64.26 | 62.03 | 64.05 | 378,045 | +1.26(+2.01%) |
Sep 09, 2016 | 64.06 | 64.14 | 62.05 | 62.79 | 351,717 | -1.91(-2.95%) |
Sep 08, 2016 | 65.18 | 65.49 | 64.52 | 64.70 | 212,738 | -0.65(-0.99%) |
Sep 07, 2016 | 64.64 | 65.55 | 64.45 | 65.35 | 580,272 | +0.76(+1.18%) |
Sep 06, 2016 | 66.17 | 66.32 | 64.41 | 64.59 | 240,236 | -1.48(-2.24%) |
Sep 02, 2016 | 66.24 | 66.07 | 66.07 | 66.07 | 308,900 | +0.34(+0.52%) |
Sep 01, 2016 | 65.10 | 65.74 | 65.02 | 65.73 | 342,302 | +0.52(+0.80%) |
Aug 31, 2016 | 65.20 | 65.53 | 64.57 | 65.21 | 423,948 | -0.14(-0.21%) |
Aug 30, 2016 | 64.61 | 65.37 | 64.61 | 65.35 | 188,463 | +0.74(+1.15%) |
Aug 29, 2016 | 64.86 | 65.40 | 64.26 | 64.61 | 228,539 | -0.24(-0.37%) |
Aug 26, 2016 | 67.01 | 67.43 | 64.71 | 64.85 | 959,343 | -2.09(-3.13%) |
Aug 25, 2016 | 66.43 | 67.75 | 66.43 | 66.94 | 7,371,715 | +0.19(+0.28%) |
Aug 24, 2016 | 65.81 | 67.49 | 65.81 | 66.76 | 464,599 | +1.11(+1.69%) |
Aug 23, 2016 | 66.03 | 66.36 | 65.61 | 65.64 | 121,036 | -0.21(-0.32%) |
Aug 22, 2016 | 64.99 | 65.87 | 64.66 | 65.86 | 230,792 | +0.54(+0.82%) |
Aug 19, 2016 | 64.92 | 65.50 | 64.57 | 65.32 | 242,502 | +0.19(+0.28%) |
Aug 18, 2016 | 64.89 | 65.73 | 64.87 | 65.13 | 306,840 | +0.10(+0.16%) |
Aug 17, 2016 | 64.39 | 65.32 | 64.20 | 65.03 | 228,237 | +0.41(+0.63%) |
Aug 16, 2016 | 64.77 | 64.99 | 64.39 | 64.62 | 197,242 | -0.20(-0.31%) |
Aug 15, 2016 | 64.36 | 65.01 | 63.90 | 64.83 | 231,209 | +0.59(+0.92%) |
Aug 12, 2016 | 64.58 | 64.82 | 63.59 | 64.23 | 376,319 | -0.26(-0.40%) |
Aug 11, 2016 | 61.34 | 64.79 | 60.90 | 64.49 | 872,587 | +4.73(+7.92%) |
Aug 10, 2016 | 60.02 | 60.33 | 58.96 | 59.76 | 209,085 | -0.23(-0.39%) |
Aug 09, 2016 | 60.17 | 60.26 | 59.41 | 59.99 | 340,753 | -0.09(-0.15%) |
Aug 08, 2016 | 60.03 | 60.38 | 59.71 | 60.08 | 139,883 | +0.03(+0.05%) |
Aug 05, 2016 | 58.73 | 60.08 | 58.24 | 60.06 | 206,878 | +1.82(+3.12%) |
Aug 04, 2016 | 57.56 | 58.40 | 57.18 | 58.24 | 321,022 | +0.76(+1.32%) |
Aug 03, 2016 | 56.65 | 57.48 | 56.37 | 57.48 | 199,562 | +0.79(+1.39%) |
Aug 02, 2016 | 58.00 | 58.30 | 56.67 | 56.69 | 172,677 | -1.44(-2.47%) |