Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 59.63 | 61.13 | 59.42 | 60.62 | 698,123 | +1.03(+1.73%) |
Oct 28, 2016 | 59.93 | 60.62 | 59.16 | 59.59 | 586,132 | -0.09(-0.14%) |
Oct 27, 2016 | 68.64 | 69.07 | 58.43 | 59.67 | 1,640,816 | -9.44(-13.66%) |
Oct 26, 2016 | 68.81 | 69.75 | 68.72 | 69.11 | 595,911 | +0.00(+0.00%) |
Oct 25, 2016 | 69.37 | 69.38 | 68.34 | 69.11 | 321,715 | -0.21(-0.31%) |
Oct 24, 2016 | 68.90 | 69.63 | 68.60 | 69.33 | 401,945 | +1.03(+1.51%) |
Oct 21, 2016 | 67.44 | 68.77 | 66.67 | 68.30 | 332,817 | +0.51(+0.76%) |
Oct 20, 2016 | 68.04 | 68.25 | 67.39 | 67.78 | 315,135 | -0.21(-0.32%) |
Oct 19, 2016 | 67.57 | 68.51 | 67.14 | 68.00 | 357,758 | +0.51(+0.76%) |
Oct 18, 2016 | 67.14 | 67.87 | 66.84 | 67.48 | 447,020 | +0.86(+1.29%) |
Oct 17, 2016 | 66.11 | 66.97 | 65.89 | 66.62 | 238,602 | +0.68(+1.03%) |
Oct 14, 2016 | 66.53 | 67.21 | 65.91 | 65.94 | 343,313 | -0.40(-0.61%) |
Oct 13, 2016 | 66.75 | 66.84 | 65.95 | 66.35 | 449,313 | -0.88(-1.31%) |
Oct 12, 2016 | 66.53 | 67.33 | 65.83 | 67.23 | 339,125 | +0.47(+0.71%) |
Oct 11, 2016 | 67.59 | 67.59 | 65.81 | 66.76 | 378,198 | -0.63(-0.93%) |
Oct 10, 2016 | 67.22 | 67.76 | 67.13 | 67.39 | 188,698 | +0.16(+0.24%) |
Oct 07, 2016 | 67.34 | 67.43 | 66.69 | 67.22 | 463,797 | +0.09(+0.14%) |
Oct 06, 2016 | 67.05 | 67.21 | 66.45 | 67.13 | 260,818 | +0.18(+0.27%) |
Oct 05, 2016 | 65.82 | 67.33 | 64.99 | 66.95 | 358,663 | +0.21(+0.32%) |
Oct 04, 2016 | 67.39 | 67.93 | 66.58 | 66.74 | 245,663 | -0.34(-0.51%) |
Oct 03, 2016 | 67.61 | 68.35 | 66.83 | 67.08 | 311,779 | -0.62(-0.91%) |
Sep 30, 2016 | 67.45 | 68.31 | 67.35 | 67.69 | 475,261 | +0.38(+0.56%) |
Sep 29, 2016 | 67.41 | 67.63 | 66.51 | 67.32 | 325,354 | -0.04(-0.06%) |
Sep 28, 2016 | 67.32 | 67.52 | 67.03 | 67.36 | 359,459 | +0.00(+0.00%) |
Sep 27, 2016 | 66.31 | 67.52 | 66.26 | 67.36 | 433,397 | +1.12(+1.69%) |
Sep 26, 2016 | 65.47 | 66.74 | 64.16 | 66.24 | 571,508 | -0.60(-0.90%) |
Sep 23, 2016 | 68.04 | 68.05 | 66.80 | 66.84 | 547,896 | -1.21(-1.77%) |
Sep 22, 2016 | 66.67 | 68.21 | 66.42 | 68.04 | 505,116 | +1.61(+2.42%) |
Sep 21, 2016 | 65.67 | 66.47 | 65.41 | 66.44 | 607,654 | +0.99(+1.51%) |
Sep 20, 2016 | 66.28 | 66.29 | 65.42 | 65.44 | 516,356 | -0.33(-0.51%) |
Sep 19, 2016 | 64.37 | 66.42 | 64.37 | 65.78 | 484,541 | +1.41(+2.19%) |
Sep 16, 2016 | 64.85 | 64.85 | 63.97 | 64.37 | 732,951 | -0.40(-0.62%) |
Sep 15, 2016 | 63.08 | 65.20 | 62.91 | 64.77 | 884,784 | +1.69(+2.68%) |
Sep 14, 2016 | 61.99 | 63.12 | 61.86 | 63.08 | 321,855 | +1.04(+1.68%) |
Sep 13, 2016 | 61.53 | 62.54 | 61.53 | 62.03 | 493,961 | +0.24(+0.39%) |
Sep 12, 2016 | 59.14 | 61.83 | 58.89 | 61.80 | 524,314 | +1.67(+2.77%) |
Sep 09, 2016 | 61.95 | 61.96 | 59.55 | 60.13 | 725,404 | -2.05(-3.30%) |
Sep 08, 2016 | 62.51 | 63.15 | 62.09 | 62.18 | 524,715 | -0.21(-0.33%) |
Sep 07, 2016 | 61.50 | 62.42 | 61.50 | 62.38 | 452,365 | +0.81(+1.32%) |
Sep 06, 2016 | 62.39 | 62.56 | 61.17 | 61.57 | 446,305 | +0.07(+0.11%) |
Sep 02, 2016 | 61.46 | 61.50 | 61.50 | 61.50 | 303,379 | +0.37(+0.60%) |
Sep 01, 2016 | 61.09 | 61.38 | 60.08 | 61.14 | 503,206 | +0.10(+0.17%) |
Aug 31, 2016 | 60.27 | 61.52 | 60.10 | 61.03 | 680,384 | +0.68(+1.13%) |
Aug 30, 2016 | 59.98 | 60.52 | 59.84 | 60.35 | 487,218 | +0.43(+0.71%) |
Aug 29, 2016 | 59.77 | 60.20 | 59.59 | 59.92 | 375,511 | +0.25(+0.42%) |
Aug 26, 2016 | 59.70 | 60.14 | 59.03 | 59.68 | 315,942 | +0.13(+0.22%) |
Aug 25, 2016 | 59.10 | 59.74 | 58.13 | 59.55 | 285,598 | +0.18(+0.30%) |
Aug 24, 2016 | 59.06 | 59.78 | 58.56 | 59.37 | 362,058 | +0.26(+0.45%) |
Aug 23, 2016 | 59.14 | 59.23 | 58.79 | 59.10 | 337,088 | +0.20(+0.33%) |
Aug 22, 2016 | 58.80 | 59.15 | 57.31 | 58.91 | 311,787 | -0.08(-0.13%) |
Aug 19, 2016 | 58.68 | 59.16 | 58.35 | 58.98 | 282,533 | +0.03(+0.06%) |
Aug 18, 2016 | 58.72 | 59.09 | 58.52 | 58.95 | 337,542 | +0.15(+0.26%) |
Aug 17, 2016 | 58.38 | 58.94 | 57.81 | 58.80 | 319,087 | +0.58(+1.00%) |
Aug 16, 2016 | 58.43 | 58.94 | 57.30 | 58.21 | 378,618 | -0.44(-0.76%) |
Aug 15, 2016 | 58.32 | 58.75 | 57.91 | 58.66 | 262,030 | +0.59(+1.02%) |
Aug 12, 2016 | 58.00 | 58.16 | 57.86 | 58.07 | 190,546 | -0.01(-0.01%) |
Aug 11, 2016 | 58.40 | 58.64 | 58.02 | 58.08 | 186,158 | -0.25(-0.43%) |
Aug 10, 2016 | 57.86 | 58.35 | 57.15 | 58.33 | 489,372 | +0.46(+0.80%) |
Aug 09, 2016 | 56.69 | 58.01 | 56.69 | 57.86 | 486,404 | +1.17(+2.07%) |
Aug 08, 2016 | 56.07 | 56.71 | 55.89 | 56.69 | 405,212 | +0.61(+1.08%) |
Aug 05, 2016 | 54.70 | 56.31 | 54.58 | 56.09 | 680,577 | +1.65(+3.03%) |
Aug 04, 2016 | 53.04 | 55.05 | 53.04 | 54.44 | 954,487 | +1.54(+2.91%) |
Aug 03, 2016 | 51.17 | 53.07 | 50.41 | 52.90 | 860,514 | +1.97(+3.88%) |
Aug 02, 2016 | 51.28 | 51.62 | 49.74 | 50.92 | 535,046 | +0.30(+0.59%) |