Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.67 | 64.38 | 62.16 | 64.24 | 181,692 | +1.87(+3.00%) |
Oct 28, 2016 | 62.15 | 63.06 | 61.74 | 62.37 | 133,044 | +0.03(+0.05%) |
Oct 27, 2016 | 63.85 | 63.85 | 62.15 | 62.34 | 123,760 | -1.57(-2.46%) |
Oct 26, 2016 | 63.16 | 64.03 | 62.15 | 63.91 | 182,868 | +0.95(+1.51%) |
Oct 25, 2016 | 62.80 | 63.15 | 62.37 | 62.96 | 106,065 | +0.54(+0.87%) |
Oct 24, 2016 | 60.52 | 63.06 | 60.03 | 62.42 | 167,360 | +1.39(+2.28%) |
Oct 21, 2016 | 61.61 | 61.63 | 60.84 | 61.03 | 145,552 | -0.96(-1.55%) |
Oct 20, 2016 | 61.99 | 62.41 | 61.59 | 61.99 | 97,686 | -0.32(-0.51%) |
Oct 19, 2016 | 62.65 | 62.74 | 61.85 | 62.31 | 96,774 | -0.53(-0.84%) |
Oct 18, 2016 | 63.27 | 63.45 | 62.29 | 62.84 | 66,120 | -0.08(-0.13%) |
Oct 17, 2016 | 62.50 | 63.09 | 62.38 | 62.92 | 69,668 | +0.42(+0.67%) |
Oct 14, 2016 | 62.95 | 63.36 | 61.43 | 62.50 | 84,747 | -0.39(-0.62%) |
Oct 13, 2016 | 62.92 | 63.35 | 62.48 | 62.89 | 176,459 | -0.34(-0.54%) |
Oct 12, 2016 | 62.69 | 63.62 | 62.53 | 63.23 | 78,294 | +0.60(+0.96%) |
Oct 11, 2016 | 63.50 | 63.50 | 62.44 | 62.63 | 87,869 | -0.89(-1.40%) |
Oct 10, 2016 | 62.80 | 63.88 | 62.80 | 63.52 | 95,552 | +0.28(+0.44%) |
Oct 07, 2016 | 63.82 | 63.83 | 63.20 | 63.24 | 73,607 | -0.36(-0.57%) |
Oct 06, 2016 | 63.64 | 63.73 | 62.74 | 63.60 | 69,649 | -0.33(-0.52%) |
Oct 05, 2016 | 64.20 | 66.43 | 63.53 | 63.93 | 142,524 | +0.08(+0.13%) |
Oct 04, 2016 | 63.61 | 64.39 | 63.57 | 63.85 | 161,809 | +0.22(+0.35%) |
Oct 03, 2016 | 63.67 | 64.19 | 63.17 | 63.63 | 208,784 | -0.27(-0.42%) |
Sep 30, 2016 | 64.32 | 64.50 | 63.78 | 63.90 | 386,429 | +0.05(+0.08%) |
Sep 29, 2016 | 64.85 | 65.37 | 63.84 | 63.85 | 119,370 | -1.05(-1.62%) |
Sep 28, 2016 | 65.11 | 65.22 | 64.72 | 64.90 | 153,941 | +0.05(+0.08%) |
Sep 27, 2016 | 65.35 | 65.43 | 63.75 | 64.85 | 131,518 | -0.33(-0.51%) |
Sep 26, 2016 | 66.18 | 66.24 | 65.14 | 65.18 | 98,379 | -1.31(-1.97%) |
Sep 23, 2016 | 66.80 | 66.91 | 66.11 | 66.49 | 75,977 | -0.79(-1.17%) |
Sep 22, 2016 | 65.56 | 67.30 | 65.51 | 67.28 | 148,832 | +1.96(+3.00%) |
Sep 21, 2016 | 65.15 | 65.83 | 64.84 | 65.32 | 123,671 | +0.31(+0.48%) |
Sep 20, 2016 | 64.36 | 65.30 | 63.48 | 65.01 | 177,917 | +1.13(+1.77%) |
Sep 19, 2016 | 63.81 | 64.41 | 63.34 | 63.88 | 69,537 | +0.37(+0.58%) |
Sep 16, 2016 | 64.11 | 64.13 | 62.80 | 63.51 | 209,817 | -0.44(-0.69%) |
Sep 15, 2016 | 62.47 | 64.00 | 62.27 | 63.95 | 117,479 | +1.34(+2.14%) |
Sep 14, 2016 | 62.34 | 63.06 | 61.80 | 62.61 | 116,819 | +0.46(+0.74%) |
Sep 13, 2016 | 62.05 | 62.43 | 61.34 | 62.15 | 121,757 | -0.23(-0.37%) |
Sep 12, 2016 | 61.68 | 62.54 | 61.35 | 62.38 | 142,467 | +0.52(+0.84%) |
Sep 09, 2016 | 62.78 | 62.88 | 61.86 | 61.86 | 118,079 | -1.22(-1.93%) |
Sep 08, 2016 | 64.40 | 64.40 | 62.93 | 63.08 | 108,662 | -1.29(-2.00%) |
Sep 07, 2016 | 64.14 | 64.42 | 63.72 | 64.37 | 111,539 | +0.37(+0.58%) |
Sep 06, 2016 | 64.06 | 64.27 | 63.35 | 64.00 | 81,350 | -0.09(-0.14%) |
Sep 02, 2016 | 63.33 | 64.09 | 64.09 | 64.09 | 92,300 | +0.88(+1.39%) |
Sep 01, 2016 | 63.18 | 63.47 | 62.45 | 63.21 | 104,990 | +0.14(+0.22%) |
Aug 31, 2016 | 63.46 | 64.28 | 62.51 | 63.07 | 77,924 | -0.33(-0.52%) |
Aug 30, 2016 | 63.07 | 63.47 | 62.42 | 63.40 | 93,743 | +0.44(+0.70%) |
Aug 29, 2016 | 62.73 | 63.17 | 62.22 | 62.96 | 69,902 | +0.51(+0.82%) |
Aug 26, 2016 | 62.97 | 63.11 | 62.31 | 62.45 | 72,081 | -0.53(-0.84%) |
Aug 25, 2016 | 62.74 | 63.13 | 62.02 | 62.98 | 133,048 | +0.21(+0.33%) |
Aug 24, 2016 | 62.68 | 63.42 | 61.84 | 62.77 | 173,478 | +0.31(+0.50%) |
Aug 23, 2016 | 62.13 | 62.60 | 61.72 | 62.46 | 123,358 | +0.58(+0.94%) |
Aug 22, 2016 | 62.17 | 62.24 | 61.51 | 61.88 | 82,396 | -0.29(-0.47%) |
Aug 19, 2016 | 61.47 | 62.20 | 61.27 | 62.17 | 291,026 | +0.46(+0.75%) |
Aug 18, 2016 | 61.99 | 62.48 | 61.31 | 61.71 | 143,388 | -0.37(-0.60%) |
Aug 17, 2016 | 62.50 | 62.77 | 61.33 | 62.08 | 135,780 | -0.41(-0.66%) |
Aug 16, 2016 | 62.28 | 62.84 | 61.15 | 62.49 | 235,666 | +0.24(+0.39%) |
Aug 15, 2016 | 61.78 | 63.21 | 61.50 | 62.25 | 123,901 | +0.53(+0.86%) |
Aug 12, 2016 | 61.97 | 62.00 | 61.33 | 61.72 | 96,626 | -0.25(-0.40%) |
Aug 11, 2016 | 62.77 | 63.74 | 61.87 | 61.97 | 137,625 | -0.41(-0.66%) |
Aug 10, 2016 | 62.60 | 62.77 | 62.06 | 62.38 | 210,413 | -0.21(-0.34%) |
Aug 09, 2016 | 63.94 | 64.62 | 62.53 | 62.59 | 146,338 | -1.33(-2.08%) |
Aug 08, 2016 | 63.78 | 64.59 | 63.25 | 63.92 | 132,440 | +0.28(+0.44%) |
Aug 05, 2016 | 63.63 | 65.06 | 63.57 | 63.64 | 378,375 | +0.40(+0.63%) |
Aug 04, 2016 | 62.47 | 63.65 | 62.47 | 63.24 | 137,759 | +0.80(+1.28%) |
Aug 03, 2016 | 62.20 | 62.52 | 61.61 | 62.44 | 134,147 | +0.36(+0.58%) |
Aug 02, 2016 | 63.00 | 63.00 | 61.75 | 62.08 | 104,384 | -0.89(-1.41%) |