Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 63.14 | 64.59 | 63.01 | 64.20 | 1,582,133 | +1.31(+2.08%) |
Oct 28, 2016 | 62.83 | 63.19 | 62.51 | 62.89 | 852,770 | +0.18(+0.29%) |
Oct 27, 2016 | 62.78 | 62.91 | 62.32 | 62.71 | 1,006,854 | -0.16(-0.26%) |
Oct 26, 2016 | 62.95 | 63.19 | 62.58 | 62.88 | 841,156 | -0.11(-0.18%) |
Oct 25, 2016 | 62.42 | 63.04 | 62.15 | 62.99 | 823,128 | +0.48(+0.76%) |
Oct 24, 2016 | 62.28 | 62.59 | 62.10 | 62.51 | 976,457 | +0.43(+0.70%) |
Oct 21, 2016 | 61.80 | 62.30 | 61.74 | 62.08 | 685,931 | -0.14(-0.22%) |
Oct 20, 2016 | 62.22 | 62.60 | 62.00 | 62.22 | 765,911 | +0.08(+0.13%) |
Oct 19, 2016 | 62.60 | 62.70 | 61.51 | 62.14 | 1,315,983 | -0.66(-1.05%) |
Oct 18, 2016 | 62.63 | 63.03 | 62.00 | 62.80 | 1,100,881 | +0.59(+0.95%) |
Oct 17, 2016 | 62.37 | 62.61 | 62.11 | 62.21 | 620,559 | +0.01(+0.01%) |
Oct 14, 2016 | 62.23 | 62.86 | 61.97 | 62.20 | 999,689 | -0.03(-0.04%) |
Oct 13, 2016 | 61.91 | 62.69 | 61.71 | 62.23 | 863,130 | +0.41(+0.66%) |
Oct 12, 2016 | 61.12 | 61.97 | 61.11 | 61.82 | 968,409 | +0.69(+1.13%) |
Oct 11, 2016 | 61.65 | 61.65 | 60.80 | 61.12 | 1,057,282 | -0.77(-1.25%) |
Oct 10, 2016 | 61.42 | 62.09 | 61.41 | 61.90 | 986,137 | +0.64(+1.05%) |
Oct 07, 2016 | 62.24 | 62.62 | 61.23 | 61.25 | 1,189,087 | -0.49(-0.79%) |
Oct 06, 2016 | 61.71 | 61.91 | 61.19 | 61.74 | 1,691,835 | +0.03(+0.04%) |
Oct 05, 2016 | 62.50 | 62.85 | 61.67 | 61.71 | 1,406,778 | -0.64(-1.03%) |
Oct 04, 2016 | 64.04 | 64.32 | 61.84 | 62.36 | 2,064,187 | -1.86(-2.90%) |
Oct 03, 2016 | 64.71 | 64.91 | 64.03 | 64.22 | 1,244,355 | -0.68(-1.04%) |
Sep 30, 2016 | 65.48 | 65.66 | 64.61 | 64.90 | 2,003,595 | -0.12(-0.19%) |
Sep 29, 2016 | 65.81 | 65.91 | 64.83 | 65.02 | 1,082,339 | -1.08(-1.64%) |
Sep 28, 2016 | 66.10 | 66.24 | 65.53 | 66.10 | 891,319 | +0.07(+0.10%) |
Sep 27, 2016 | 66.73 | 67.13 | 65.92 | 66.03 | 1,010,901 | -0.46(-0.69%) |
Sep 26, 2016 | 66.38 | 66.89 | 66.08 | 66.49 | 765,122 | +0.16(+0.25%) |
Sep 23, 2016 | 67.46 | 67.46 | 66.32 | 66.33 | 1,287,936 | -0.75(-1.12%) |
Sep 22, 2016 | 66.86 | 67.22 | 66.69 | 67.08 | 1,171,326 | +0.51(+0.77%) |
Sep 21, 2016 | 65.25 | 66.64 | 65.14 | 66.57 | 1,368,319 | +1.40(+2.16%) |
Sep 20, 2016 | 65.62 | 65.95 | 65.16 | 65.17 | 1,050,637 | -0.03(-0.04%) |
Sep 19, 2016 | 64.76 | 65.26 | 64.63 | 65.19 | 942,276 | +0.74(+1.14%) |
Sep 16, 2016 | 63.80 | 64.65 | 63.80 | 64.45 | 2,163,677 | +0.53(+0.83%) |
Sep 15, 2016 | 63.49 | 64.06 | 63.41 | 63.93 | 1,036,783 | +0.39(+0.61%) |
Sep 14, 2016 | 63.39 | 64.12 | 63.11 | 63.54 | 1,495,429 | +0.27(+0.42%) |
Sep 13, 2016 | 63.60 | 63.86 | 63.06 | 63.27 | 1,432,427 | -0.46(-0.72%) |
Sep 12, 2016 | 62.76 | 64.01 | 62.54 | 63.73 | 1,398,546 | +0.87(+1.38%) |
Sep 09, 2016 | 65.07 | 65.22 | 62.86 | 62.86 | 1,756,816 | -2.81(-4.28%) |
Sep 08, 2016 | 65.64 | 66.17 | 65.41 | 65.67 | 830,539 | -0.23(-0.36%) |
Sep 07, 2016 | 65.70 | 66.08 | 65.18 | 65.90 | 1,032,072 | +0.09(+0.13%) |
Sep 06, 2016 | 64.97 | 66.02 | 64.97 | 65.82 | 1,459,871 | +0.95(+1.47%) |
Sep 02, 2016 | 63.73 | 64.86 | 64.86 | 64.86 | 1,704,227 | +1.25(+1.96%) |
Sep 01, 2016 | 63.93 | 64.12 | 63.55 | 63.61 | 1,319,389 | -0.55(-0.85%) |
Aug 31, 2016 | 64.17 | 64.32 | 63.68 | 64.16 | 1,343,247 | -0.03(-0.05%) |
Aug 30, 2016 | 65.47 | 65.74 | 64.12 | 64.19 | 1,302,588 | -1.21(-1.86%) |
Aug 29, 2016 | 65.13 | 65.78 | 65.03 | 65.41 | 1,638,158 | +0.55(+0.84%) |
Aug 26, 2016 | 66.18 | 66.72 | 64.82 | 64.86 | 1,495,286 | -1.27(-1.93%) |
Aug 25, 2016 | 66.12 | 66.60 | 66.09 | 66.14 | 701,128 | +0.01(+0.01%) |
Aug 24, 2016 | 66.22 | 66.34 | 65.58 | 66.13 | 765,487 | -0.20(-0.30%) |
Aug 23, 2016 | 66.41 | 66.73 | 66.32 | 66.33 | 1,112,730 | -0.12(-0.18%) |
Aug 22, 2016 | 66.34 | 66.78 | 66.22 | 66.45 | 854,324 | +0.16(+0.25%) |
Aug 19, 2016 | 66.87 | 66.99 | 65.87 | 66.28 | 1,130,538 | -0.83(-1.24%) |
Aug 18, 2016 | 66.64 | 67.15 | 66.54 | 67.12 | 1,461,265 | +0.38(+0.57%) |
Aug 17, 2016 | 65.58 | 66.80 | 64.83 | 66.73 | 1,945,473 | +1.24(+1.89%) |
Aug 16, 2016 | 66.26 | 66.26 | 65.34 | 65.49 | 1,513,927 | -0.88(-1.32%) |
Aug 15, 2016 | 67.45 | 67.75 | 66.36 | 66.37 | 1,244,157 | -1.06(-1.57%) |
Aug 12, 2016 | 67.91 | 68.10 | 67.37 | 67.43 | 1,293,302 | -0.06(-0.09%) |
Aug 11, 2016 | 67.73 | 67.92 | 67.09 | 67.49 | 1,460,274 | -0.24(-0.36%) |
Aug 10, 2016 | 67.42 | 67.78 | 67.21 | 67.73 | 1,237,593 | +0.32(+0.48%) |
Aug 09, 2016 | 67.41 | 67.59 | 66.88 | 67.41 | 1,730,691 | +0.08(+0.12%) |
Aug 08, 2016 | 68.00 | 68.62 | 67.23 | 67.33 | 2,142,312 | -0.72(-1.06%) |
Aug 05, 2016 | 69.64 | 69.68 | 67.81 | 68.05 | 2,808,661 | -1.45(-2.08%) |
Aug 04, 2016 | 69.91 | 70.21 | 69.15 | 69.50 | 1,604,350 | -0.56(-0.80%) |
Aug 03, 2016 | 70.89 | 71.04 | 69.94 | 70.06 | 1,238,513 | -0.78(-1.10%) |
Aug 02, 2016 | 71.29 | 71.42 | 70.65 | 70.84 | 1,057,827 | -0.66(-0.93%) |