Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.10 | 65.11 | 63.98 | 64.15 | 4,004,154 | -0.51(-0.79%) |
Oct 28, 2016 | 64.86 | 65.06 | 64.08 | 64.66 | 4,363,068 | -0.15(-0.23%) |
Oct 27, 2016 | 65.59 | 65.73 | 64.38 | 64.81 | 3,108,388 | -0.55(-0.84%) |
Oct 26, 2016 | 63.67 | 65.99 | 63.21 | 65.36 | 5,461,591 | +0.03(+0.05%) |
Oct 25, 2016 | 65.24 | 65.66 | 64.99 | 65.32 | 5,068,680 | -0.01(-0.01%) |
Oct 24, 2016 | 65.35 | 65.62 | 65.18 | 65.33 | 3,586,506 | +0.44(+0.68%) |
Oct 21, 2016 | 63.96 | 65.07 | 63.86 | 64.89 | 4,555,783 | +0.33(+0.51%) |
Oct 20, 2016 | 63.91 | 65.19 | 63.56 | 64.56 | 5,196,743 | +0.77(+1.21%) |
Oct 19, 2016 | 62.47 | 63.90 | 62.44 | 63.79 | 3,863,452 | +1.41(+2.26%) |
Oct 18, 2016 | 62.95 | 63.02 | 62.09 | 62.38 | 3,601,956 | +0.18(+0.29%) |
Oct 17, 2016 | 62.31 | 62.70 | 62.16 | 62.19 | 4,500,936 | +0.22(+0.35%) |
Oct 14, 2016 | 62.13 | 62.56 | 61.72 | 61.98 | 3,315,267 | +0.40(+0.65%) |
Oct 13, 2016 | 61.81 | 62.12 | 61.09 | 61.58 | 5,567,895 | -0.86(-1.37%) |
Oct 12, 2016 | 62.21 | 62.76 | 62.16 | 62.44 | 2,575,989 | -0.09(-0.14%) |
Oct 11, 2016 | 63.47 | 63.63 | 62.25 | 62.52 | 2,602,229 | -1.01(-1.60%) |
Oct 10, 2016 | 63.77 | 64.02 | 63.46 | 63.54 | 2,031,411 | +0.24(+0.38%) |
Oct 07, 2016 | 63.37 | 63.87 | 62.98 | 63.30 | 3,110,452 | +0.01(+0.01%) |
Oct 06, 2016 | 63.80 | 63.90 | 62.72 | 63.29 | 3,765,198 | -0.57(-0.90%) |
Oct 05, 2016 | 63.26 | 64.18 | 63.26 | 63.86 | 3,607,937 | +0.81(+1.29%) |
Oct 04, 2016 | 62.78 | 63.45 | 62.61 | 63.04 | 4,730,036 | +0.55(+0.87%) |
Oct 03, 2016 | 62.04 | 62.97 | 62.00 | 62.50 | 4,102,299 | +0.26(+0.42%) |
Sep 30, 2016 | 61.41 | 62.55 | 61.20 | 62.24 | 3,688,001 | +1.27(+2.09%) |
Sep 29, 2016 | 62.06 | 62.39 | 60.21 | 60.96 | 3,652,219 | -1.20(-1.94%) |
Sep 28, 2016 | 62.19 | 62.46 | 61.35 | 62.17 | 2,874,506 | -0.04(-0.07%) |
Sep 27, 2016 | 61.07 | 62.24 | 60.78 | 62.21 | 2,775,450 | +0.86(+1.40%) |
Sep 26, 2016 | 61.72 | 62.08 | 61.17 | 61.35 | 3,549,270 | -0.41(-0.66%) |
Sep 23, 2016 | 62.16 | 62.60 | 61.74 | 61.76 | 3,577,113 | -0.75(-1.19%) |
Sep 22, 2016 | 62.19 | 62.58 | 62.09 | 62.51 | 3,797,985 | +0.40(+0.64%) |
Sep 21, 2016 | 61.32 | 62.19 | 61.15 | 62.11 | 4,704,587 | +0.97(+1.59%) |
Sep 20, 2016 | 61.91 | 62.13 | 60.98 | 61.14 | 2,902,444 | -0.36(-0.59%) |
Sep 19, 2016 | 61.14 | 61.80 | 61.02 | 61.50 | 3,642,397 | +0.67(+1.10%) |
Sep 16, 2016 | 61.12 | 61.18 | 60.46 | 60.83 | 3,710,340 | -0.68(-1.10%) |
Sep 15, 2016 | 61.07 | 61.62 | 60.38 | 61.51 | 3,574,881 | +0.35(+0.57%) |
Sep 14, 2016 | 61.61 | 61.79 | 60.90 | 61.16 | 3,204,555 | -0.55(-0.88%) |
Sep 13, 2016 | 61.96 | 62.35 | 61.12 | 61.71 | 4,043,965 | -1.11(-1.77%) |
Sep 12, 2016 | 61.62 | 63.05 | 61.03 | 62.82 | 3,795,667 | +0.74(+1.19%) |
Sep 09, 2016 | 62.40 | 62.69 | 62.05 | 62.08 | 4,690,307 | -0.55(-0.87%) |
Sep 08, 2016 | 62.06 | 62.76 | 61.94 | 62.63 | 3,100,014 | +0.44(+0.71%) |
Sep 07, 2016 | 61.18 | 62.21 | 61.04 | 62.19 | 2,911,925 | +0.68(+1.10%) |
Sep 06, 2016 | 62.05 | 62.09 | 61.12 | 61.51 | 2,956,120 | -0.56(-0.91%) |
Sep 02, 2016 | 61.73 | 62.07 | 62.07 | 62.07 | 2,825,500 | +0.49(+0.79%) |
Sep 01, 2016 | 62.04 | 62.46 | 60.81 | 61.59 | 6,433,137 | -0.45(-0.73%) |
Aug 31, 2016 | 60.99 | 62.14 | 60.99 | 62.04 | 7,074,027 | +1.10(+1.81%) |
Aug 30, 2016 | 60.33 | 61.18 | 60.33 | 60.94 | 3,567,597 | +0.61(+1.01%) |
Aug 29, 2016 | 59.90 | 60.70 | 59.69 | 60.33 | 3,479,859 | +0.41(+0.68%) |
Aug 26, 2016 | 59.79 | 60.34 | 59.57 | 59.92 | 2,529,713 | +0.34(+0.57%) |
Aug 25, 2016 | 59.22 | 59.87 | 59.15 | 59.59 | 1,999,461 | +0.13(+0.22%) |
Aug 24, 2016 | 59.66 | 60.08 | 59.32 | 59.46 | 2,337,744 | -0.15(-0.25%) |
Aug 23, 2016 | 59.73 | 60.06 | 59.60 | 59.60 | 2,156,071 | +0.10(+0.16%) |
Aug 22, 2016 | 59.38 | 59.62 | 58.99 | 59.51 | 2,167,608 | +0.10(+0.18%) |
Aug 19, 2016 | 58.95 | 59.51 | 58.91 | 59.40 | 2,854,736 | +0.30(+0.51%) |
Aug 18, 2016 | 59.17 | 59.42 | 59.02 | 59.10 | 2,820,367 | -0.07(-0.12%) |
Aug 17, 2016 | 59.35 | 59.49 | 58.89 | 59.17 | 3,243,314 | -0.29(-0.48%) |
Aug 16, 2016 | 59.15 | 59.75 | 59.09 | 59.46 | 3,066,815 | +0.01(+0.01%) |
Aug 15, 2016 | 58.94 | 59.71 | 58.94 | 59.45 | 3,164,282 | +0.53(+0.90%) |
Aug 12, 2016 | 58.46 | 58.97 | 58.21 | 58.92 | 2,422,298 | +0.05(+0.09%) |
Aug 11, 2016 | 58.09 | 58.94 | 57.89 | 58.87 | 3,070,186 | +0.94(+1.63%) |
Aug 10, 2016 | 58.69 | 58.77 | 57.72 | 57.92 | 2,710,229 | -0.81(-1.37%) |
Aug 09, 2016 | 59.03 | 59.09 | 58.54 | 58.73 | 2,069,925 | -0.34(-0.57%) |
Aug 08, 2016 | 59.12 | 59.63 | 58.88 | 59.07 | 2,019,411 | +0.06(+0.10%) |
Aug 05, 2016 | 58.14 | 59.22 | 58.14 | 59.01 | 4,265,498 | +1.65(+2.87%) |
Aug 04, 2016 | 57.38 | 57.75 | 57.26 | 57.36 | 2,536,101 | +0.04(+0.08%) |
Aug 03, 2016 | 56.97 | 57.69 | 56.84 | 57.32 | 4,604,190 | +0.22(+0.38%) |
Aug 02, 2016 | 57.62 | 57.78 | 56.84 | 57.10 | 5,119,503 | -0.63(-1.09%) |