Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.46 | 63.36 | 61.15 | 63.31 | 2,022,925 | +1.11(+1.78%) |
Oct 28, 2016 | 62.21 | 62.91 | 61.66 | 62.20 | 995,655 | +0.19(+0.31%) |
Oct 27, 2016 | 63.74 | 63.74 | 61.79 | 62.01 | 1,350,576 | -1.29(-2.04%) |
Oct 26, 2016 | 64.46 | 65.98 | 63.19 | 63.30 | 1,489,229 | -1.66(-2.56%) |
Oct 25, 2016 | 63.46 | 67.50 | 62.98 | 64.96 | 4,209,279 | -2.51(-3.72%) |
Oct 24, 2016 | 66.93 | 67.88 | 66.51 | 67.47 | 3,167,738 | +1.34(+2.02%) |
Oct 21, 2016 | 65.29 | 66.45 | 64.50 | 66.13 | 1,671,628 | +0.66(+1.01%) |
Oct 20, 2016 | 65.03 | 65.66 | 64.74 | 65.47 | 961,364 | +0.16(+0.24%) |
Oct 19, 2016 | 64.35 | 65.64 | 63.93 | 65.31 | 1,118,397 | +1.24(+1.93%) |
Oct 18, 2016 | 63.46 | 64.18 | 62.43 | 64.08 | 943,736 | +1.26(+2.00%) |
Oct 17, 2016 | 62.60 | 63.32 | 62.19 | 62.82 | 1,352,363 | +0.19(+0.30%) |
Oct 14, 2016 | 62.70 | 63.22 | 61.81 | 62.63 | 864,588 | +0.28(+0.45%) |
Oct 13, 2016 | 62.32 | 62.67 | 61.03 | 62.35 | 1,264,987 | -0.58(-0.92%) |
Oct 12, 2016 | 62.49 | 64.14 | 61.87 | 62.93 | 1,761,329 | +1.75(+2.86%) |
Oct 11, 2016 | 61.98 | 62.35 | 60.58 | 61.17 | 1,032,112 | -0.81(-1.31%) |
Oct 10, 2016 | 61.84 | 62.98 | 61.62 | 61.98 | 792,490 | +0.82(+1.34%) |
Oct 07, 2016 | 61.44 | 61.46 | 60.38 | 61.17 | 1,288,229 | -0.21(-0.35%) |
Oct 06, 2016 | 62.36 | 62.45 | 61.05 | 61.38 | 1,125,761 | -1.01(-1.62%) |
Oct 05, 2016 | 61.57 | 62.93 | 61.28 | 62.39 | 1,089,650 | +1.18(+1.93%) |
Oct 04, 2016 | 63.34 | 63.34 | 60.40 | 61.21 | 2,387,862 | -2.83(-4.43%) |
Oct 03, 2016 | 63.76 | 64.21 | 63.16 | 64.04 | 1,247,187 | +0.05(+0.08%) |
Sep 30, 2016 | 62.92 | 64.34 | 62.60 | 63.99 | 1,638,435 | +1.63(+2.61%) |
Sep 29, 2016 | 62.03 | 63.11 | 61.77 | 62.36 | 1,208,032 | +0.37(+0.60%) |
Sep 28, 2016 | 62.51 | 63.40 | 61.55 | 61.99 | 1,610,965 | -0.17(-0.28%) |
Sep 27, 2016 | 61.28 | 62.39 | 60.78 | 62.17 | 1,317,102 | +0.95(+1.55%) |
Sep 26, 2016 | 61.41 | 61.79 | 61.17 | 61.22 | 1,226,940 | -0.67(-1.08%) |
Sep 23, 2016 | 60.89 | 62.09 | 60.75 | 61.89 | 1,393,591 | +0.89(+1.46%) |
Sep 22, 2016 | 61.73 | 62.36 | 60.89 | 60.99 | 1,055,185 | -0.11(-0.18%) |
Sep 21, 2016 | 59.54 | 61.79 | 59.54 | 61.10 | 2,363,863 | +2.00(+3.38%) |
Sep 20, 2016 | 59.58 | 60.00 | 59.08 | 59.10 | 2,047,450 | -0.39(-0.65%) |
Sep 19, 2016 | 58.75 | 60.34 | 58.74 | 59.49 | 1,903,867 | +1.23(+2.11%) |
Sep 16, 2016 | 59.16 | 59.29 | 57.96 | 58.26 | 2,184,131 | -1.07(-1.80%) |
Sep 15, 2016 | 60.51 | 60.99 | 59.08 | 59.32 | 3,293,916 | -1.34(-2.21%) |
Sep 14, 2016 | 62.00 | 62.86 | 60.51 | 60.66 | 1,985,147 | -1.19(-1.92%) |
Sep 13, 2016 | 62.79 | 63.09 | 60.78 | 61.85 | 3,245,394 | -1.60(-2.53%) |
Sep 12, 2016 | 61.45 | 64.03 | 60.41 | 63.46 | 10,821,923 | -3.35(-5.01%) |
Sep 09, 2016 | 67.83 | 68.83 | 65.77 | 66.80 | 3,190,907 | -1.61(-2.36%) |
Sep 08, 2016 | 68.69 | 69.11 | 67.82 | 68.41 | 983,705 | -0.85(-1.23%) |
Sep 07, 2016 | 69.22 | 69.64 | 68.57 | 69.26 | 973,545 | +0.25(+0.36%) |
Sep 06, 2016 | 69.81 | 70.02 | 68.41 | 69.02 | 1,559,358 | -0.35(-0.50%) |
Sep 02, 2016 | 71.35 | 69.36 | 69.36 | 69.36 | 1,473,109 | -1.55(-2.19%) |
Sep 01, 2016 | 71.41 | 71.98 | 70.41 | 70.92 | 1,210,814 | -0.68(-0.95%) |
Aug 31, 2016 | 72.80 | 72.88 | 70.37 | 71.59 | 2,176,945 | -1.84(-2.51%) |
Aug 30, 2016 | 73.97 | 74.67 | 73.28 | 73.44 | 716,557 | -0.59(-0.80%) |
Aug 29, 2016 | 74.80 | 74.89 | 73.85 | 74.03 | 660,549 | -0.56(-0.75%) |
Aug 26, 2016 | 75.19 | 76.36 | 74.09 | 74.59 | 1,006,900 | -0.33(-0.44%) |
Aug 25, 2016 | 75.22 | 75.53 | 74.42 | 74.92 | 610,908 | -0.35(-0.47%) |
Aug 24, 2016 | 76.47 | 77.14 | 75.12 | 75.27 | 623,988 | -1.22(-1.60%) |
Aug 23, 2016 | 76.27 | 77.19 | 75.90 | 76.50 | 917,140 | +0.94(+1.24%) |
Aug 22, 2016 | 76.18 | 76.62 | 75.28 | 75.56 | 997,917 | -0.65(-0.85%) |
Aug 19, 2016 | 75.09 | 76.73 | 73.93 | 76.21 | 973,401 | +0.95(+1.27%) |
Aug 18, 2016 | 77.19 | 77.40 | 74.92 | 75.26 | 1,955,850 | -1.82(-2.37%) |
Aug 17, 2016 | 77.79 | 78.31 | 76.28 | 77.08 | 788,557 | -0.77(-0.99%) |
Aug 16, 2016 | 80.08 | 80.75 | 77.65 | 77.85 | 1,535,112 | -3.18(-3.92%) |
Aug 15, 2016 | 78.15 | 81.09 | 78.14 | 81.03 | 1,492,025 | +3.14(+4.03%) |
Aug 12, 2016 | 77.86 | 78.62 | 77.32 | 77.89 | 580,097 | -0.02(-0.02%) |
Aug 11, 2016 | 78.44 | 79.08 | 77.74 | 77.91 | 770,989 | +0.13(+0.17%) |
Aug 10, 2016 | 78.73 | 79.03 | 77.44 | 77.78 | 494,007 | -0.86(-1.10%) |
Aug 09, 2016 | 79.51 | 80.13 | 78.39 | 78.64 | 763,455 | -1.09(-1.37%) |
Aug 08, 2016 | 79.58 | 80.15 | 78.86 | 79.73 | 950,740 | +1.49(+1.91%) |
Aug 05, 2016 | 77.94 | 78.91 | 77.66 | 78.24 | 783,466 | +0.73(+0.94%) |
Aug 04, 2016 | 77.31 | 78.14 | 76.90 | 77.51 | 511,103 | +0.25(+0.32%) |
Aug 03, 2016 | 75.44 | 77.58 | 74.74 | 77.26 | 728,332 | +1.46(+1.93%) |
Aug 02, 2016 | 77.75 | 78.02 | 75.62 | 75.80 | 911,886 | -1.95(-2.51%) |