Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.01 | 59.15 | 57.65 | 59.04 | 819,019 | +1.29(+2.23%) |
Oct 28, 2016 | 57.32 | 58.36 | 57.19 | 57.75 | 1,000,040 | +0.33(+0.58%) |
Oct 27, 2016 | 58.44 | 58.56 | 57.23 | 57.42 | 749,062 | -1.10(-1.88%) |
Oct 26, 2016 | 58.79 | 59.50 | 58.24 | 58.51 | 872,740 | -0.35(-0.60%) |
Oct 25, 2016 | 59.12 | 60.01 | 58.78 | 58.87 | 958,269 | +0.03(+0.04%) |
Oct 24, 2016 | 60.31 | 60.31 | 58.68 | 58.84 | 865,154 | +0.16(+0.28%) |
Oct 21, 2016 | 59.03 | 59.34 | 57.87 | 58.68 | 1,449,828 | -1.13(-1.89%) |
Oct 20, 2016 | 57.66 | 59.87 | 55.88 | 59.81 | 2,850,449 | -2.47(-3.97%) |
Oct 19, 2016 | 61.08 | 62.45 | 60.85 | 62.28 | 1,085,706 | +1.37(+2.25%) |
Oct 18, 2016 | 61.08 | 61.64 | 60.04 | 60.91 | 516,283 | +1.06(+1.76%) |
Oct 17, 2016 | 59.13 | 59.98 | 59.13 | 59.85 | 607,429 | +0.94(+1.60%) |
Oct 14, 2016 | 59.17 | 59.41 | 58.67 | 58.91 | 374,053 | +0.14(+0.23%) |
Oct 13, 2016 | 58.63 | 59.14 | 58.13 | 58.77 | 608,804 | -1.23(-2.05%) |
Oct 12, 2016 | 59.51 | 60.18 | 59.10 | 60.00 | 500,301 | +0.41(+0.69%) |
Oct 11, 2016 | 59.94 | 60.39 | 59.30 | 59.59 | 481,077 | -0.92(-1.52%) |
Oct 10, 2016 | 59.97 | 61.30 | 60.45 | 60.51 | 366,510 | +0.53(+0.89%) |
Oct 07, 2016 | 60.66 | 61.44 | 59.24 | 59.97 | 846,169 | -0.27(-0.46%) |
Oct 06, 2016 | 59.64 | 60.37 | 59.61 | 60.25 | 689,772 | +0.00(+0.00%) |
Oct 05, 2016 | 60.03 | 60.27 | 59.30 | 60.25 | 645,698 | +0.84(+1.42%) |
Oct 04, 2016 | 60.28 | 60.34 | 59.31 | 59.41 | 739,140 | -1.23(-2.02%) |
Oct 03, 2016 | 61.81 | 62.08 | 60.36 | 60.63 | 642,992 | -1.19(-1.93%) |
Sep 30, 2016 | 62.24 | 62.35 | 61.57 | 61.83 | 581,005 | -0.17(-0.28%) |
Sep 29, 2016 | 62.89 | 63.52 | 61.84 | 62.00 | 627,158 | -1.29(-2.03%) |
Sep 28, 2016 | 61.82 | 63.40 | 61.82 | 63.29 | 762,328 | +1.44(+2.33%) |
Sep 27, 2016 | 60.99 | 61.84 | 60.69 | 61.84 | 496,006 | +0.56(+0.91%) |
Sep 26, 2016 | 61.12 | 61.67 | 61.01 | 61.29 | 523,731 | -0.20(-0.32%) |
Sep 23, 2016 | 61.15 | 61.78 | 61.15 | 61.48 | 493,565 | +0.07(+0.11%) |
Sep 22, 2016 | 61.98 | 62.40 | 61.27 | 61.42 | 569,054 | +0.69(+1.13%) |
Sep 21, 2016 | 60.08 | 60.84 | 59.72 | 60.73 | 523,167 | +1.51(+2.55%) |
Sep 20, 2016 | 59.78 | 59.89 | 59.17 | 59.22 | 419,126 | -0.21(-0.35%) |
Sep 19, 2016 | 59.43 | 60.20 | 59.19 | 59.42 | 547,867 | +0.35(+0.60%) |
Sep 16, 2016 | 58.78 | 59.21 | 58.49 | 59.07 | 832,263 | +0.09(+0.15%) |
Sep 15, 2016 | 58.20 | 59.34 | 58.13 | 58.99 | 705,877 | +0.74(+1.27%) |
Sep 14, 2016 | 59.06 | 59.32 | 58.08 | 58.25 | 863,614 | -0.83(-1.41%) |
Sep 13, 2016 | 59.96 | 60.21 | 58.53 | 59.08 | 570,118 | -1.78(-2.92%) |
Sep 12, 2016 | 59.69 | 61.18 | 59.18 | 60.86 | 702,453 | +0.49(+0.81%) |
Sep 09, 2016 | 61.91 | 61.96 | 60.29 | 60.37 | 672,712 | -2.41(-3.84%) |
Sep 08, 2016 | 63.43 | 63.68 | 62.76 | 62.78 | 422,661 | -0.92(-1.44%) |
Sep 07, 2016 | 63.54 | 63.79 | 62.93 | 63.70 | 511,986 | +0.19(+0.30%) |
Sep 06, 2016 | 62.68 | 63.52 | 62.16 | 63.51 | 525,607 | +1.27(+2.04%) |
Sep 02, 2016 | 62.88 | 62.24 | 62.24 | 62.24 | 446,899 | +0.01(+0.01%) |
Sep 01, 2016 | 62.04 | 62.51 | 61.54 | 62.23 | 545,451 | +0.36(+0.58%) |
Aug 31, 2016 | 61.40 | 62.01 | 60.90 | 61.87 | 601,725 | +0.24(+0.39%) |
Aug 30, 2016 | 62.21 | 62.44 | 61.48 | 61.63 | 480,248 | -0.83(-1.33%) |
Aug 29, 2016 | 61.72 | 62.68 | 61.72 | 62.46 | 451,390 | +0.63(+1.01%) |
Aug 26, 2016 | 62.21 | 63.41 | 61.66 | 61.84 | 388,540 | -0.08(-0.12%) |
Aug 25, 2016 | 62.21 | 62.68 | 61.84 | 61.91 | 551,023 | -0.19(-0.30%) |
Aug 24, 2016 | 63.19 | 63.30 | 62.03 | 62.10 | 621,317 | -1.35(-2.12%) |
Aug 23, 2016 | 63.66 | 64.22 | 63.24 | 63.45 | 435,255 | +0.37(+0.59%) |
Aug 22, 2016 | 62.11 | 63.09 | 62.00 | 63.08 | 395,758 | +0.42(+0.67%) |
Aug 19, 2016 | 63.39 | 63.86 | 62.11 | 62.66 | 711,537 | -1.38(-2.16%) |
Aug 18, 2016 | 63.71 | 64.20 | 63.26 | 64.04 | 342,113 | +0.62(+0.97%) |
Aug 17, 2016 | 62.93 | 63.65 | 62.62 | 63.42 | 659,006 | +0.28(+0.45%) |
Aug 16, 2016 | 63.95 | 64.33 | 63.12 | 63.14 | 400,399 | -0.57(-0.89%) |
Aug 15, 2016 | 63.13 | 64.05 | 62.93 | 63.71 | 531,007 | +0.70(+1.12%) |
Aug 12, 2016 | 64.71 | 64.77 | 62.92 | 63.00 | 643,478 | -1.78(-2.74%) |
Aug 11, 2016 | 64.57 | 65.09 | 64.29 | 64.78 | 587,443 | +0.43(+0.67%) |
Aug 10, 2016 | 64.83 | 64.94 | 64.24 | 64.35 | 538,729 | -0.12(-0.19%) |
Aug 09, 2016 | 65.06 | 65.50 | 64.41 | 64.48 | 500,737 | -0.61(-0.94%) |
Aug 08, 2016 | 65.28 | 65.53 | 64.85 | 65.09 | 754,404 | -0.06(-0.09%) |
Aug 05, 2016 | 65.31 | 65.49 | 64.99 | 65.15 | 855,282 | -0.14(-0.21%) |
Aug 04, 2016 | 65.65 | 65.82 | 65.19 | 65.29 | 546,437 | -0.55(-0.84%) |
Aug 03, 2016 | 65.60 | 65.91 | 65.24 | 65.84 | 1,072,227 | -0.04(-0.06%) |
Aug 02, 2016 | 66.23 | 66.89 | 65.47 | 65.88 | 1,025,788 | -0.18(-0.27%) |