Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.96 | 61.67 | 60.45 | 61.25 | 1,157,276 | +0.36(+0.59%) |
Oct 28, 2016 | 60.75 | 61.70 | 60.74 | 60.89 | 776,927 | -0.01(-0.02%) |
Oct 27, 2016 | 61.15 | 62.71 | 59.36 | 60.90 | 1,989,156 | -4.10(-6.31%) |
Oct 26, 2016 | 65.01 | 66.10 | 64.52 | 65.00 | 912,435 | -0.43(-0.66%) |
Oct 25, 2016 | 66.60 | 66.75 | 65.34 | 65.43 | 703,785 | -1.37(-2.05%) |
Oct 24, 2016 | 66.76 | 67.16 | 66.64 | 66.80 | 306,423 | +0.29(+0.44%) |
Oct 21, 2016 | 66.87 | 67.42 | 65.92 | 66.51 | 402,554 | -0.45(-0.67%) |
Oct 20, 2016 | 67.08 | 67.51 | 66.74 | 66.96 | 355,769 | -0.06(-0.09%) |
Oct 19, 2016 | 67.18 | 67.29 | 66.24 | 67.02 | 172,949 | +0.04(+0.06%) |
Oct 18, 2016 | 66.03 | 67.18 | 65.87 | 66.98 | 242,298 | +1.38(+2.10%) |
Oct 17, 2016 | 65.57 | 65.95 | 65.19 | 65.60 | 312,294 | +0.09(+0.14%) |
Oct 14, 2016 | 66.46 | 66.79 | 65.26 | 65.51 | 482,563 | -0.65(-0.98%) |
Oct 13, 2016 | 65.84 | 66.43 | 65.52 | 66.16 | 395,466 | -0.02(-0.03%) |
Oct 12, 2016 | 65.73 | 66.40 | 65.53 | 66.18 | 335,769 | +0.52(+0.79%) |
Oct 11, 2016 | 66.76 | 67.17 | 65.38 | 65.66 | 231,565 | -1.36(-2.03%) |
Oct 10, 2016 | 66.28 | 67.38 | 66.28 | 67.02 | 312,207 | +0.90(+1.36%) |
Oct 07, 2016 | 66.95 | 67.14 | 65.48 | 66.12 | 692,755 | -0.78(-1.17%) |
Oct 06, 2016 | 66.73 | 66.97 | 66.28 | 66.90 | 570,692 | -0.02(-0.03%) |
Oct 05, 2016 | 66.26 | 67.24 | 66.23 | 66.92 | 626,822 | +1.15(+1.75%) |
Oct 04, 2016 | 65.57 | 66.04 | 65.11 | 65.77 | 597,334 | -0.12(-0.18%) |
Oct 03, 2016 | 65.96 | 66.23 | 65.36 | 65.89 | 340,636 | -0.36(-0.54%) |
Sep 30, 2016 | 66.00 | 66.49 | 65.41 | 66.25 | 531,284 | +0.32(+0.49%) |
Sep 29, 2016 | 66.00 | 66.57 | 65.65 | 65.93 | 438,890 | -0.06(-0.09%) |
Sep 28, 2016 | 65.14 | 66.23 | 65.11 | 65.99 | 573,726 | +0.88(+1.35%) |
Sep 27, 2016 | 65.13 | 65.38 | 64.75 | 65.11 | 607,109 | +0.10(+0.15%) |
Sep 26, 2016 | 64.89 | 65.73 | 64.53 | 65.01 | 889,885 | +0.07(+0.11%) |
Sep 23, 2016 | 65.99 | 66.44 | 64.94 | 64.94 | 341,806 | -0.99(-1.50%) |
Sep 22, 2016 | 65.47 | 66.14 | 65.35 | 65.93 | 336,058 | +0.64(+0.98%) |
Sep 21, 2016 | 64.61 | 65.36 | 64.47 | 65.29 | 448,520 | +0.79(+1.22%) |
Sep 20, 2016 | 65.05 | 65.05 | 64.49 | 64.50 | 450,368 | -0.22(-0.34%) |
Sep 19, 2016 | 65.43 | 65.67 | 64.48 | 64.72 | 608,614 | -0.34(-0.52%) |
Sep 16, 2016 | 65.08 | 65.45 | 64.63 | 65.06 | 1,023,741 | -0.20(-0.31%) |
Sep 15, 2016 | 64.85 | 65.65 | 64.24 | 65.26 | 681,169 | +0.21(+0.32%) |
Sep 14, 2016 | 66.83 | 66.83 | 64.87 | 65.05 | 565,960 | -1.55(-2.33%) |
Sep 13, 2016 | 66.39 | 66.83 | 66.11 | 66.60 | 524,638 | -0.39(-0.58%) |
Sep 12, 2016 | 65.64 | 67.08 | 65.37 | 66.99 | 324,602 | +1.10(+1.67%) |
Sep 09, 2016 | 66.72 | 66.87 | 65.89 | 65.89 | 472,629 | -1.40(-2.08%) |
Sep 08, 2016 | 67.09 | 67.61 | 67.03 | 67.29 | 512,634 | +0.14(+0.21%) |
Sep 07, 2016 | 66.87 | 67.76 | 66.76 | 67.15 | 989,934 | +0.26(+0.39%) |
Sep 06, 2016 | 66.40 | 67.03 | 65.89 | 66.89 | 674,785 | +0.32(+0.48%) |
Sep 02, 2016 | 64.87 | 66.57 | 66.57 | 66.57 | 786,100 | +2.09(+3.24%) |
Sep 01, 2016 | 65.59 | 65.73 | 63.74 | 64.48 | 547,880 | -1.29(-1.96%) |
Aug 31, 2016 | 65.91 | 66.05 | 65.13 | 65.77 | 712,545 | -0.12(-0.18%) |
Aug 30, 2016 | 65.10 | 66.40 | 65.10 | 65.89 | 914,128 | +0.71(+1.09%) |
Aug 29, 2016 | 62.89 | 65.20 | 62.63 | 65.18 | 1,138,543 | +2.45(+3.91%) |
Aug 26, 2016 | 63.66 | 64.04 | 62.64 | 62.73 | 886,316 | -0.80(-1.26%) |
Aug 25, 2016 | 64.36 | 64.46 | 63.50 | 63.53 | 860,020 | -1.09(-1.69%) |
Aug 24, 2016 | 65.13 | 65.35 | 64.27 | 64.62 | 998,770 | -0.26(-0.40%) |
Aug 23, 2016 | 65.08 | 65.66 | 64.61 | 64.88 | 423,707 | -0.09(-0.14%) |
Aug 22, 2016 | 64.42 | 65.01 | 64.21 | 64.97 | 350,311 | +0.38(+0.59%) |
Aug 19, 2016 | 64.17 | 64.83 | 63.56 | 64.59 | 464,691 | -0.01(-0.02%) |
Aug 18, 2016 | 64.23 | 64.97 | 64.23 | 64.60 | 536,085 | +0.36(+0.56%) |
Aug 17, 2016 | 65.62 | 65.67 | 63.52 | 64.24 | 799,271 | -1.62(-2.46%) |
Aug 16, 2016 | 66.31 | 66.69 | 65.56 | 65.86 | 482,345 | -0.43(-0.65%) |
Aug 15, 2016 | 65.89 | 66.42 | 65.89 | 66.29 | 423,291 | +0.54(+0.82%) |
Aug 12, 2016 | 65.53 | 65.89 | 65.53 | 65.75 | 502,311 | +0.05(+0.08%) |
Aug 11, 2016 | 64.67 | 65.82 | 64.25 | 65.70 | 531,860 | +1.08(+1.67%) |
Aug 10, 2016 | 65.52 | 65.82 | 64.35 | 64.62 | 401,547 | -1.05(-1.60%) |
Aug 09, 2016 | 66.15 | 66.50 | 65.46 | 65.67 | 340,595 | -0.31(-0.47%) |
Aug 08, 2016 | 66.42 | 68.34 | 65.76 | 65.98 | 452,906 | -0.43(-0.65%) |
Aug 05, 2016 | 67.09 | 67.17 | 66.03 | 66.41 | 607,031 | -0.41(-0.61%) |
Aug 04, 2016 | 67.19 | 67.19 | 66.51 | 66.82 | 545,585 | -0.44(-0.65%) |
Aug 03, 2016 | 67.01 | 67.80 | 66.47 | 67.26 | 570,767 | +0.06(+0.09%) |
Aug 02, 2016 | 69.05 | 69.22 | 67.00 | 67.20 | 527,512 | -1.79(-2.59%) |