Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.83 | 64.84 | 63.72 | 63.89 | 4,020,572 | -0.51(-0.79%) |
Oct 28, 2016 | 64.60 | 64.80 | 63.81 | 64.40 | 4,380,958 | -0.15(-0.23%) |
Oct 27, 2016 | 65.32 | 65.46 | 64.12 | 64.55 | 3,121,132 | -0.54(-0.84%) |
Oct 26, 2016 | 63.41 | 65.72 | 62.95 | 65.09 | 5,483,984 | +0.03(+0.05%) |
Oct 25, 2016 | 64.97 | 65.39 | 64.73 | 65.06 | 5,089,462 | -0.01(-0.01%) |
Oct 24, 2016 | 65.08 | 65.35 | 64.92 | 65.06 | 3,601,211 | +0.44(+0.68%) |
Oct 21, 2016 | 63.70 | 64.81 | 63.60 | 64.62 | 4,574,463 | +0.33(+0.51%) |
Oct 20, 2016 | 63.65 | 64.93 | 63.30 | 64.30 | 5,218,051 | +0.77(+1.21%) |
Oct 19, 2016 | 62.22 | 63.64 | 62.18 | 63.53 | 3,879,293 | +1.41(+2.26%) |
Oct 18, 2016 | 62.69 | 62.76 | 61.84 | 62.12 | 3,616,724 | +0.18(+0.29%) |
Oct 17, 2016 | 62.05 | 62.44 | 61.91 | 61.94 | 4,519,391 | +0.22(+0.35%) |
Oct 14, 2016 | 61.88 | 62.30 | 61.47 | 61.73 | 3,328,860 | +0.40(+0.65%) |
Oct 13, 2016 | 61.56 | 61.86 | 60.84 | 61.33 | 5,590,724 | -0.85(-1.37%) |
Oct 12, 2016 | 61.96 | 62.50 | 61.91 | 62.18 | 2,586,551 | -0.09(-0.14%) |
Oct 11, 2016 | 63.21 | 63.37 | 62.00 | 62.27 | 2,612,899 | -1.01(-1.60%) |
Oct 10, 2016 | 63.51 | 63.76 | 63.20 | 63.28 | 2,039,740 | +0.24(+0.38%) |
Oct 07, 2016 | 63.11 | 63.61 | 62.73 | 63.04 | 3,123,206 | +0.01(+0.01%) |
Oct 06, 2016 | 63.54 | 63.64 | 62.47 | 63.03 | 3,780,636 | -0.57(-0.90%) |
Oct 05, 2016 | 63.00 | 63.92 | 63.00 | 63.60 | 3,622,731 | +0.81(+1.29%) |
Oct 04, 2016 | 62.53 | 63.19 | 62.36 | 62.79 | 4,749,430 | +0.54(+0.87%) |
Oct 03, 2016 | 61.79 | 62.72 | 61.75 | 62.24 | 4,119,119 | +0.26(+0.42%) |
Sep 30, 2016 | 61.16 | 62.29 | 60.95 | 61.98 | 3,703,122 | +1.27(+2.09%) |
Sep 29, 2016 | 61.80 | 62.13 | 59.96 | 60.72 | 3,667,193 | -1.20(-1.94%) |
Sep 28, 2016 | 61.94 | 62.21 | 61.10 | 61.92 | 2,886,292 | -0.04(-0.07%) |
Sep 27, 2016 | 60.82 | 61.98 | 60.53 | 61.96 | 2,786,830 | +0.85(+1.40%) |
Sep 26, 2016 | 61.47 | 61.83 | 60.92 | 61.10 | 3,563,823 | -0.41(-0.66%) |
Sep 23, 2016 | 61.91 | 62.35 | 61.48 | 61.51 | 3,591,780 | -0.74(-1.19%) |
Sep 22, 2016 | 61.93 | 62.32 | 61.84 | 62.25 | 3,813,558 | +0.40(+0.64%) |
Sep 21, 2016 | 61.07 | 61.94 | 60.90 | 61.85 | 4,723,876 | +0.97(+1.59%) |
Sep 20, 2016 | 61.66 | 61.87 | 60.73 | 60.89 | 2,914,344 | -0.36(-0.59%) |
Sep 19, 2016 | 60.89 | 61.55 | 60.77 | 61.25 | 3,657,331 | +0.66(+1.10%) |
Sep 16, 2016 | 60.87 | 60.93 | 60.22 | 60.59 | 3,725,553 | -0.67(-1.10%) |
Sep 15, 2016 | 60.82 | 61.37 | 60.14 | 61.26 | 3,589,539 | +0.35(+0.57%) |
Sep 14, 2016 | 61.35 | 61.54 | 60.65 | 60.91 | 3,217,694 | -0.54(-0.88%) |
Sep 13, 2016 | 61.71 | 62.10 | 60.87 | 61.46 | 4,060,546 | -1.10(-1.77%) |
Sep 12, 2016 | 61.37 | 62.80 | 60.78 | 62.56 | 3,811,230 | +0.73(+1.19%) |
Sep 09, 2016 | 62.15 | 62.43 | 61.79 | 61.83 | 4,709,538 | -0.54(-0.87%) |
Sep 08, 2016 | 61.81 | 62.50 | 61.69 | 62.37 | 3,112,725 | +0.44(+0.71%) |
Sep 07, 2016 | 60.93 | 61.95 | 60.79 | 61.93 | 2,923,864 | +0.67(+1.10%) |
Sep 06, 2016 | 61.79 | 61.84 | 60.87 | 61.26 | 2,968,240 | -0.56(-0.91%) |
Sep 02, 2016 | 61.48 | 61.82 | 61.82 | 61.82 | 2,837,085 | +0.48(+0.79%) |
Sep 01, 2016 | 61.79 | 62.21 | 60.56 | 61.34 | 6,459,514 | -0.45(-0.73%) |
Aug 31, 2016 | 60.74 | 61.89 | 60.74 | 61.79 | 7,103,031 | +1.10(+1.81%) |
Aug 30, 2016 | 60.09 | 60.93 | 60.09 | 60.69 | 3,582,224 | +0.60(+1.01%) |
Aug 29, 2016 | 59.65 | 60.45 | 59.45 | 60.09 | 3,494,127 | +0.41(+0.68%) |
Aug 26, 2016 | 59.54 | 60.09 | 59.33 | 59.68 | 2,540,085 | +0.34(+0.57%) |
Aug 25, 2016 | 58.98 | 59.63 | 58.91 | 59.34 | 2,007,659 | +0.13(+0.22%) |
Aug 24, 2016 | 59.42 | 59.83 | 59.08 | 59.21 | 2,347,329 | -0.15(-0.25%) |
Aug 23, 2016 | 59.48 | 59.82 | 59.36 | 59.36 | 2,164,911 | +0.09(+0.16%) |
Aug 22, 2016 | 59.14 | 59.38 | 58.75 | 59.27 | 2,176,496 | +0.10(+0.18%) |
Aug 19, 2016 | 58.71 | 59.27 | 58.67 | 59.16 | 2,866,441 | +0.30(+0.51%) |
Aug 18, 2016 | 58.93 | 59.18 | 58.77 | 58.86 | 2,831,931 | -0.07(-0.12%) |
Aug 17, 2016 | 59.11 | 59.25 | 58.65 | 58.93 | 3,256,612 | -0.28(-0.48%) |
Aug 16, 2016 | 58.91 | 59.50 | 58.85 | 59.21 | 3,079,390 | +0.01(+0.01%) |
Aug 15, 2016 | 58.70 | 59.46 | 58.70 | 59.21 | 3,177,256 | +0.53(+0.90%) |
Aug 12, 2016 | 58.22 | 58.73 | 57.97 | 58.68 | 2,432,230 | +0.05(+0.09%) |
Aug 11, 2016 | 57.85 | 58.70 | 57.65 | 58.63 | 3,082,775 | +0.94(+1.63%) |
Aug 10, 2016 | 58.45 | 58.53 | 57.48 | 57.69 | 2,721,341 | -0.80(-1.37%) |
Aug 09, 2016 | 58.79 | 58.85 | 58.30 | 58.49 | 2,078,412 | -0.34(-0.57%) |
Aug 08, 2016 | 58.88 | 59.39 | 58.64 | 58.83 | 2,027,691 | +0.06(+0.10%) |
Aug 05, 2016 | 57.90 | 58.98 | 57.90 | 58.77 | 4,282,988 | +1.64(+2.87%) |
Aug 04, 2016 | 57.14 | 57.51 | 57.02 | 57.13 | 2,546,499 | +0.04(+0.08%) |
Aug 03, 2016 | 56.74 | 57.45 | 56.61 | 57.08 | 4,623,067 | +0.21(+0.38%) |
Aug 02, 2016 | 57.38 | 57.55 | 56.61 | 56.87 | 5,140,493 | -0.63(-1.09%) |