Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 61.72 | 62.12 | 61.11 | 61.70 | 632,270 | -0.09(-0.15%) |
Oct 28, 2016 | 61.62 | 62.36 | 61.49 | 61.79 | 642,730 | +0.00(+0.00%) |
Oct 27, 2016 | 62.62 | 62.82 | 61.50 | 61.79 | 569,816 | -0.92(-1.47%) |
Oct 26, 2016 | 62.75 | 62.96 | 62.41 | 62.71 | 560,373 | -0.39(-0.61%) |
Oct 25, 2016 | 62.94 | 63.42 | 62.57 | 63.10 | 655,748 | +0.20(+0.32%) |
Oct 24, 2016 | 63.82 | 63.82 | 62.66 | 62.90 | 617,355 | -0.23(-0.37%) |
Oct 21, 2016 | 63.39 | 63.43 | 62.91 | 63.13 | 477,726 | -0.72(-1.13%) |
Oct 20, 2016 | 63.39 | 63.98 | 63.30 | 63.85 | 371,777 | +0.14(+0.22%) |
Oct 19, 2016 | 64.06 | 64.06 | 63.56 | 63.71 | 465,189 | -0.27(-0.42%) |
Oct 18, 2016 | 64.60 | 64.64 | 63.95 | 63.98 | 228,867 | +0.26(+0.41%) |
Oct 17, 2016 | 64.13 | 64.23 | 63.52 | 63.72 | 539,587 | -0.51(-0.79%) |
Oct 14, 2016 | 64.74 | 65.09 | 64.20 | 64.23 | 331,627 | -0.22(-0.34%) |
Oct 13, 2016 | 63.85 | 64.75 | 63.38 | 64.45 | 674,132 | +0.01(+0.01%) |
Oct 12, 2016 | 64.81 | 64.86 | 64.18 | 64.44 | 372,215 | -0.06(-0.09%) |
Oct 11, 2016 | 66.53 | 66.53 | 64.34 | 64.50 | 455,120 | -2.16(-3.24%) |
Oct 10, 2016 | 66.20 | 66.87 | 66.06 | 66.66 | 400,666 | +0.85(+1.29%) |
Oct 07, 2016 | 66.52 | 66.52 | 65.04 | 65.81 | 659,911 | -0.66(-1.00%) |
Oct 06, 2016 | 66.29 | 66.72 | 65.97 | 66.47 | 628,010 | -0.18(-0.26%) |
Oct 05, 2016 | 66.25 | 66.99 | 66.07 | 66.65 | 556,430 | +0.59(+0.89%) |
Oct 04, 2016 | 66.51 | 67.38 | 65.80 | 66.06 | 544,680 | -0.64(-0.96%) |
Oct 03, 2016 | 67.40 | 67.46 | 66.52 | 66.69 | 457,435 | -0.80(-1.19%) |
Sep 30, 2016 | 66.99 | 68.05 | 66.96 | 67.50 | 673,692 | +0.43(+0.65%) |
Sep 29, 2016 | 67.47 | 67.81 | 66.51 | 67.06 | 574,350 | -0.49(-0.72%) |
Sep 28, 2016 | 67.62 | 68.02 | 66.93 | 67.55 | 455,105 | +0.04(+0.05%) |
Sep 27, 2016 | 67.48 | 67.71 | 67.13 | 67.51 | 398,857 | +0.09(+0.14%) |
Sep 26, 2016 | 67.34 | 67.72 | 67.15 | 67.42 | 524,492 | -0.09(-0.14%) |
Sep 23, 2016 | 68.34 | 68.39 | 67.41 | 67.51 | 366,238 | -0.72(-1.06%) |
Sep 22, 2016 | 68.33 | 68.91 | 68.08 | 68.23 | 440,267 | +0.21(+0.31%) |
Sep 21, 2016 | 67.68 | 68.19 | 66.76 | 68.02 | 654,316 | +0.78(+1.17%) |
Sep 20, 2016 | 66.78 | 67.68 | 66.48 | 67.24 | 610,000 | +0.99(+1.49%) |
Sep 19, 2016 | 66.28 | 66.88 | 66.09 | 66.25 | 421,567 | +0.44(+0.67%) |
Sep 16, 2016 | 64.98 | 66.19 | 64.71 | 65.81 | 913,982 | +0.71(+1.09%) |
Sep 15, 2016 | 64.41 | 65.21 | 64.41 | 65.10 | 520,882 | +0.46(+0.71%) |
Sep 14, 2016 | 64.72 | 65.22 | 64.07 | 64.63 | 712,619 | -0.02(-0.03%) |
Sep 13, 2016 | 65.47 | 65.81 | 64.28 | 64.65 | 468,538 | -1.24(-1.88%) |
Sep 12, 2016 | 64.72 | 65.99 | 64.65 | 65.89 | 539,167 | +0.80(+1.23%) |
Sep 09, 2016 | 65.02 | 65.47 | 64.74 | 65.09 | 777,011 | -0.61(-0.93%) |
Sep 08, 2016 | 65.96 | 66.02 | 65.46 | 65.70 | 416,842 | -0.27(-0.41%) |
Sep 07, 2016 | 65.56 | 66.37 | 65.56 | 65.96 | 517,767 | +0.18(+0.28%) |
Sep 06, 2016 | 65.57 | 66.22 | 65.17 | 65.78 | 550,305 | +0.22(+0.34%) |
Sep 02, 2016 | 65.06 | 65.56 | 65.56 | 65.56 | 513,678 | +0.82(+1.27%) |
Sep 01, 2016 | 65.23 | 65.54 | 64.38 | 64.74 | 336,624 | -0.53(-0.81%) |
Aug 31, 2016 | 65.41 | 65.73 | 65.04 | 65.26 | 348,285 | -0.28(-0.42%) |
Aug 30, 2016 | 65.24 | 65.63 | 65.14 | 65.54 | 344,627 | +0.39(+0.60%) |
Aug 29, 2016 | 64.97 | 65.66 | 64.81 | 65.15 | 269,636 | +0.39(+0.60%) |
Aug 26, 2016 | 64.12 | 65.04 | 63.76 | 64.76 | 546,626 | +0.76(+1.18%) |
Aug 25, 2016 | 63.23 | 64.12 | 62.85 | 64.01 | 417,778 | +0.36(+0.56%) |
Aug 24, 2016 | 64.20 | 64.44 | 63.41 | 63.65 | 580,299 | -0.81(-1.26%) |
Aug 23, 2016 | 64.83 | 65.08 | 64.44 | 64.46 | 406,335 | -0.25(-0.38%) |
Aug 22, 2016 | 64.97 | 65.00 | 64.37 | 64.70 | 390,210 | -0.43(-0.66%) |
Aug 19, 2016 | 64.93 | 65.14 | 64.66 | 65.14 | 348,307 | -0.16(-0.24%) |
Aug 18, 2016 | 64.64 | 65.30 | 64.44 | 65.29 | 300,276 | +0.56(+0.87%) |
Aug 17, 2016 | 65.39 | 65.39 | 64.65 | 64.73 | 375,134 | -0.65(-1.00%) |
Aug 16, 2016 | 65.78 | 66.11 | 65.35 | 65.39 | 544,405 | -0.54(-0.82%) |
Aug 15, 2016 | 65.66 | 66.08 | 65.64 | 65.93 | 279,722 | +0.42(+0.65%) |
Aug 12, 2016 | 65.57 | 65.92 | 64.91 | 65.50 | 328,622 | -0.31(-0.48%) |
Aug 11, 2016 | 65.55 | 66.12 | 65.39 | 65.82 | 500,551 | +0.16(+0.24%) |
Aug 10, 2016 | 66.50 | 66.54 | 65.34 | 65.66 | 674,000 | -1.14(-1.71%) |
Aug 09, 2016 | 67.46 | 68.47 | 66.71 | 66.80 | 708,765 | +0.06(+0.08%) |
Aug 08, 2016 | 66.76 | 67.13 | 66.60 | 66.75 | 942,524 | +0.10(+0.15%) |
Aug 05, 2016 | 65.20 | 66.65 | 65.10 | 66.65 | 690,098 | +1.68(+2.59%) |
Aug 04, 2016 | 65.10 | 65.28 | 64.61 | 64.96 | 417,532 | +0.00(+0.00%) |
Aug 03, 2016 | 65.08 | 65.21 | 64.51 | 64.96 | 639,122 | -0.11(-0.17%) |
Aug 02, 2016 | 65.45 | 65.94 | 64.98 | 65.07 | 476,268 | -0.60(-0.91%) |