Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.40 | 61.38 | 60.33 | 61.33 | 6,289,356 | +1.21(+2.01%) |
Oct 28, 2016 | 59.47 | 60.15 | 58.81 | 60.12 | 10,753,432 | -0.79(-1.29%) |
Oct 27, 2016 | 60.92 | 61.30 | 60.65 | 60.90 | 3,750,075 | -0.10(-0.17%) |
Oct 26, 2016 | 60.44 | 61.50 | 60.44 | 61.01 | 4,139,226 | -0.11(-0.18%) |
Oct 25, 2016 | 61.60 | 61.71 | 60.92 | 61.12 | 4,476,847 | -0.49(-0.79%) |
Oct 24, 2016 | 60.52 | 61.78 | 60.47 | 61.61 | 6,409,958 | +1.14(+1.89%) |
Oct 21, 2016 | 59.82 | 60.50 | 59.51 | 60.47 | 6,425,275 | +0.41(+0.68%) |
Oct 20, 2016 | 58.38 | 60.27 | 58.28 | 60.06 | 15,054,218 | +2.85(+4.98%) |
Oct 19, 2016 | 57.86 | 57.87 | 56.54 | 57.21 | 7,946,433 | -0.67(-1.15%) |
Oct 18, 2016 | 58.29 | 58.49 | 57.81 | 57.88 | 4,178,039 | +0.05(+0.09%) |
Oct 17, 2016 | 58.93 | 59.08 | 57.69 | 57.83 | 5,131,038 | -0.22(-0.38%) |
Oct 14, 2016 | 58.14 | 58.33 | 57.77 | 58.05 | 3,585,501 | +0.08(+0.14%) |
Oct 13, 2016 | 57.70 | 58.29 | 57.60 | 57.97 | 4,665,943 | -0.07(-0.13%) |
Oct 12, 2016 | 57.94 | 58.50 | 57.68 | 58.04 | 4,687,303 | +0.16(+0.28%) |
Oct 11, 2016 | 58.89 | 58.94 | 57.67 | 57.88 | 7,452,055 | -1.16(-1.97%) |
Oct 10, 2016 | 59.30 | 59.38 | 58.85 | 59.04 | 3,730,290 | -0.17(-0.29%) |
Oct 07, 2016 | 59.78 | 59.86 | 58.75 | 59.21 | 3,847,050 | -0.31(-0.52%) |
Oct 06, 2016 | 59.82 | 59.82 | 59.11 | 59.52 | 4,940,459 | -0.16(-0.26%) |
Oct 05, 2016 | 59.52 | 59.97 | 59.44 | 59.68 | 3,370,162 | +0.20(+0.34%) |
Oct 04, 2016 | 59.93 | 60.41 | 59.32 | 59.48 | 4,197,662 | -0.10(-0.17%) |
Oct 03, 2016 | 59.50 | 59.81 | 59.32 | 59.58 | 3,111,155 | -0.18(-0.30%) |
Sep 30, 2016 | 59.00 | 59.98 | 58.58 | 59.76 | 6,050,068 | +1.05(+1.78%) |
Sep 29, 2016 | 59.60 | 59.83 | 58.49 | 58.72 | 4,933,261 | -1.07(-1.80%) |
Sep 28, 2016 | 60.18 | 60.39 | 59.41 | 59.79 | 4,194,808 | -0.23(-0.38%) |
Sep 27, 2016 | 59.87 | 60.42 | 59.70 | 60.02 | 3,910,499 | +0.21(+0.36%) |
Sep 26, 2016 | 60.53 | 60.71 | 59.72 | 59.81 | 3,934,258 | -1.02(-1.67%) |
Sep 23, 2016 | 61.18 | 61.22 | 60.81 | 60.82 | 3,663,657 | -0.24(-0.40%) |
Sep 22, 2016 | 60.22 | 61.31 | 59.98 | 61.07 | 9,420,392 | +1.33(+2.23%) |
Sep 21, 2016 | 59.85 | 60.03 | 59.04 | 59.73 | 6,209,652 | -0.04(-0.07%) |
Sep 20, 2016 | 59.98 | 60.26 | 59.76 | 59.78 | 3,385,738 | -0.13(-0.21%) |
Sep 19, 2016 | 60.67 | 60.67 | 59.63 | 59.90 | 5,063,605 | -0.50(-0.83%) |
Sep 16, 2016 | 59.67 | 60.58 | 59.57 | 60.41 | 12,039,917 | +0.07(+0.11%) |
Sep 15, 2016 | 59.92 | 60.53 | 59.81 | 60.34 | 7,460,109 | +0.31(+0.52%) |
Sep 14, 2016 | 60.62 | 61.14 | 59.83 | 60.03 | 6,577,177 | -0.94(-1.54%) |
Sep 13, 2016 | 61.53 | 61.64 | 60.77 | 60.97 | 4,857,059 | -0.98(-1.58%) |
Sep 12, 2016 | 61.49 | 62.07 | 61.27 | 61.95 | 6,721,985 | +0.48(+0.78%) |
Sep 09, 2016 | 62.04 | 62.44 | 61.36 | 61.47 | 9,359,063 | -1.30(-2.07%) |
Sep 08, 2016 | 62.45 | 63.07 | 61.44 | 62.76 | 13,336,552 | +1.33(+2.16%) |
Sep 07, 2016 | 60.65 | 61.57 | 60.35 | 61.44 | 4,474,299 | +0.92(+1.52%) |
Sep 06, 2016 | 60.82 | 60.89 | 60.19 | 60.52 | 5,025,321 | -0.43(-0.71%) |
Sep 02, 2016 | 60.69 | 60.95 | 60.95 | 60.95 | 4,087,025 | +0.50(+0.83%) |
Sep 01, 2016 | 60.07 | 60.57 | 59.74 | 60.44 | 4,446,553 | +0.62(+1.03%) |
Aug 31, 2016 | 59.70 | 59.92 | 59.49 | 59.83 | 4,428,476 | +0.14(+0.24%) |
Aug 30, 2016 | 59.61 | 59.71 | 59.29 | 59.69 | 3,754,234 | +0.13(+0.21%) |
Aug 29, 2016 | 59.15 | 59.94 | 59.09 | 59.56 | 4,678,171 | +0.71(+1.21%) |
Aug 26, 2016 | 59.53 | 59.62 | 58.20 | 58.85 | 8,181,669 | -0.59(-0.99%) |
Aug 25, 2016 | 60.29 | 60.51 | 59.16 | 59.44 | 5,711,074 | -0.96(-1.58%) |
Aug 24, 2016 | 60.83 | 61.11 | 60.23 | 60.39 | 5,387,138 | -0.67(-1.10%) |
Aug 23, 2016 | 61.53 | 61.58 | 60.98 | 61.07 | 2,541,386 | -0.27(-0.44%) |
Aug 22, 2016 | 61.27 | 61.53 | 60.95 | 61.33 | 3,561,243 | +0.11(+0.18%) |
Aug 19, 2016 | 61.02 | 61.40 | 60.80 | 61.22 | 3,719,561 | -0.04(-0.07%) |
Aug 18, 2016 | 61.27 | 61.46 | 60.81 | 61.27 | 3,893,728 | +0.10(+0.16%) |
Aug 17, 2016 | 61.21 | 61.44 | 60.58 | 61.17 | 5,186,224 | +0.07(+0.12%) |
Aug 16, 2016 | 61.54 | 61.62 | 61.08 | 61.10 | 4,573,377 | -0.60(-0.97%) |
Aug 15, 2016 | 61.47 | 61.90 | 61.00 | 61.70 | 4,893,690 | +0.21(+0.35%) |
Aug 12, 2016 | 60.98 | 61.51 | 60.88 | 61.48 | 4,843,662 | +0.30(+0.49%) |
Aug 11, 2016 | 61.20 | 61.42 | 60.80 | 61.18 | 8,183,720 | +0.30(+0.50%) |
Aug 10, 2016 | 59.82 | 61.17 | 59.79 | 60.88 | 11,134,555 | +1.19(+1.99%) |
Aug 09, 2016 | 59.64 | 59.90 | 59.39 | 59.69 | 4,695,985 | +0.19(+0.32%) |
Aug 08, 2016 | 59.34 | 59.62 | 59.26 | 59.50 | 5,238,451 | +0.07(+0.12%) |
Aug 05, 2016 | 59.22 | 59.99 | 58.97 | 59.42 | 5,108,439 | +0.50(+0.85%) |
Aug 04, 2016 | 58.92 | 59.25 | 58.78 | 58.92 | 4,309,530 | +0.18(+0.31%) |
Aug 03, 2016 | 58.31 | 59.05 | 58.18 | 58.74 | 5,175,547 | +0.48(+0.82%) |
Aug 02, 2016 | 58.74 | 59.14 | 57.87 | 58.26 | 5,293,296 | -0.24(-0.40%) |