Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.49 | 59.72 | 55.49 | 58.62 | 6,291,056 | +3.46(+6.27%) |
Oct 28, 2016 | 55.86 | 56.21 | 55.00 | 55.16 | 2,500,921 | -0.77(-1.38%) |
Oct 27, 2016 | 56.89 | 57.07 | 55.87 | 55.93 | 1,747,239 | -0.93(-1.64%) |
Oct 26, 2016 | 57.79 | 57.88 | 56.77 | 56.86 | 2,802,741 | -1.43(-2.45%) |
Oct 25, 2016 | 58.27 | 58.95 | 58.11 | 58.29 | 2,054,019 | +0.19(+0.33%) |
Oct 24, 2016 | 61.55 | 61.55 | 57.58 | 58.10 | 6,225,425 | -2.86(-4.69%) |
Oct 21, 2016 | 60.82 | 61.11 | 60.24 | 60.96 | 2,525,925 | -0.14(-0.23%) |
Oct 20, 2016 | 62.74 | 62.74 | 61.05 | 61.10 | 2,925,253 | -1.68(-2.68%) |
Oct 19, 2016 | 62.55 | 62.82 | 62.06 | 62.78 | 1,614,675 | +0.27(+0.43%) |
Oct 18, 2016 | 62.82 | 62.98 | 62.45 | 62.51 | 1,508,531 | +0.25(+0.40%) |
Oct 17, 2016 | 62.80 | 62.97 | 62.12 | 62.26 | 1,439,796 | -0.59(-0.94%) |
Oct 14, 2016 | 63.02 | 63.34 | 62.84 | 62.85 | 1,329,729 | -0.14(-0.22%) |
Oct 13, 2016 | 62.30 | 63.12 | 61.74 | 62.99 | 1,431,767 | +0.33(+0.53%) |
Oct 12, 2016 | 62.01 | 62.88 | 62.01 | 62.66 | 2,332,950 | +0.66(+1.06%) |
Oct 11, 2016 | 63.61 | 63.61 | 61.95 | 62.00 | 2,447,966 | -1.70(-2.67%) |
Oct 10, 2016 | 63.79 | 64.40 | 63.70 | 63.70 | 1,201,493 | +0.27(+0.43%) |
Oct 07, 2016 | 64.27 | 64.43 | 63.01 | 63.43 | 1,828,425 | -0.85(-1.32%) |
Oct 06, 2016 | 63.88 | 64.50 | 63.35 | 64.28 | 1,504,168 | +0.17(+0.27%) |
Oct 05, 2016 | 64.33 | 64.66 | 64.01 | 64.11 | 1,226,443 | -0.23(-0.36%) |
Oct 04, 2016 | 64.15 | 64.58 | 63.90 | 64.34 | 1,706,899 | +0.24(+0.37%) |
Oct 03, 2016 | 65.69 | 65.89 | 63.72 | 64.10 | 2,880,196 | -1.97(-2.98%) |
Sep 30, 2016 | 65.50 | 66.36 | 64.72 | 66.07 | 3,476,129 | +0.61(+0.93%) |
Sep 29, 2016 | 66.18 | 66.36 | 65.29 | 65.46 | 1,519,131 | -0.75(-1.13%) |
Sep 28, 2016 | 66.22 | 66.30 | 65.45 | 66.21 | 1,729,807 | -0.12(-0.18%) |
Sep 27, 2016 | 66.09 | 66.58 | 65.84 | 66.33 | 1,783,990 | +0.18(+0.27%) |
Sep 26, 2016 | 66.09 | 66.35 | 65.95 | 66.15 | 1,673,784 | -0.35(-0.53%) |
Sep 23, 2016 | 66.58 | 66.82 | 66.20 | 66.50 | 1,792,714 | -0.22(-0.33%) |
Sep 22, 2016 | 65.98 | 66.88 | 65.97 | 66.72 | 1,650,675 | +0.89(+1.35%) |
Sep 21, 2016 | 64.98 | 65.87 | 64.97 | 65.83 | 1,530,014 | +0.84(+1.29%) |
Sep 20, 2016 | 65.99 | 65.99 | 64.94 | 64.99 | 1,873,187 | +1.39(+2.19%) |
Sep 19, 2016 | 64.48 | 64.85 | 63.38 | 63.60 | 1,776,819 | -0.84(-1.30%) |
Sep 16, 2016 | 63.95 | 64.56 | 63.57 | 64.44 | 2,480,597 | +0.37(+0.58%) |
Sep 15, 2016 | 63.19 | 64.35 | 63.09 | 64.07 | 1,691,268 | +0.73(+1.15%) |
Sep 14, 2016 | 64.13 | 64.27 | 63.25 | 63.34 | 2,097,465 | -0.61(-0.95%) |
Sep 13, 2016 | 64.22 | 64.51 | 63.73 | 63.95 | 2,228,295 | -0.76(-1.17%) |
Sep 12, 2016 | 63.08 | 64.97 | 63.08 | 64.71 | 2,062,740 | +1.06(+1.67%) |
Sep 09, 2016 | 63.92 | 64.31 | 63.53 | 63.65 | 1,761,062 | -0.78(-1.21%) |
Sep 08, 2016 | 64.64 | 64.64 | 64.17 | 64.43 | 1,144,090 | +0.10(+0.16%) |
Sep 07, 2016 | 64.06 | 64.77 | 64.06 | 64.33 | 1,236,504 | +0.27(+0.42%) |
Sep 06, 2016 | 64.01 | 64.40 | 63.36 | 64.06 | 1,421,532 | -0.72(-1.11%) |
Sep 02, 2016 | 64.35 | 64.78 | 64.78 | 64.78 | 1,390,500 | +0.59(+0.92%) |
Sep 01, 2016 | 64.51 | 64.60 | 63.83 | 64.19 | 2,346,029 | -0.44(-0.68%) |
Aug 31, 2016 | 64.98 | 64.98 | 64.02 | 64.63 | 1,698,953 | -0.03(-0.05%) |
Aug 30, 2016 | 64.32 | 64.84 | 64.32 | 64.66 | 1,404,239 | +0.25(+0.39%) |
Aug 29, 2016 | 63.76 | 64.56 | 63.76 | 64.41 | 1,205,779 | +0.73(+1.15%) |
Aug 26, 2016 | 64.17 | 64.41 | 63.30 | 63.68 | 2,155,025 | -0.56(-0.87%) |
Aug 25, 2016 | 64.30 | 64.60 | 64.05 | 64.24 | 1,309,740 | -0.27(-0.42%) |
Aug 24, 2016 | 65.50 | 65.75 | 64.46 | 64.51 | 2,248,972 | -0.94(-1.44%) |
Aug 23, 2016 | 65.51 | 65.88 | 65.12 | 65.45 | 2,324,963 | +0.28(+0.43%) |
Aug 22, 2016 | 64.63 | 65.61 | 64.52 | 65.17 | 3,533,164 | +0.69(+1.07%) |
Aug 19, 2016 | 63.98 | 64.94 | 62.76 | 64.48 | 6,543,344 | -3.17(-4.69%) |
Aug 18, 2016 | 67.34 | 67.98 | 67.23 | 67.65 | 1,714,710 | +0.45(+0.67%) |
Aug 17, 2016 | 68.26 | 68.48 | 66.75 | 67.20 | 2,817,165 | -1.06(-1.55%) |
Aug 16, 2016 | 68.22 | 68.50 | 67.19 | 68.26 | 2,292,837 | -0.07(-0.10%) |
Aug 15, 2016 | 69.20 | 69.35 | 68.32 | 68.33 | 2,174,548 | -0.82(-1.19%) |
Aug 12, 2016 | 70.08 | 70.11 | 68.98 | 69.15 | 1,798,078 | -0.94(-1.34%) |
Aug 11, 2016 | 70.16 | 70.56 | 69.51 | 70.09 | 2,211,723 | -0.02(-0.03%) |
Aug 10, 2016 | 72.09 | 72.25 | 69.94 | 70.11 | 2,725,317 | -2.20(-3.04%) |
Aug 09, 2016 | 73.36 | 74.15 | 71.40 | 72.31 | 3,928,423 | -3.05(-4.05%) |
Aug 08, 2016 | 76.93 | 76.94 | 75.25 | 75.36 | 1,930,371 | -1.60(-2.08%) |
Aug 05, 2016 | 76.25 | 76.97 | 76.19 | 76.96 | 869,666 | +1.05(+1.38%) |
Aug 04, 2016 | 76.09 | 76.33 | 75.77 | 75.91 | 672,574 | -0.17(-0.22%) |
Aug 03, 2016 | 75.89 | 76.14 | 75.73 | 76.08 | 817,237 | +0.08(+0.11%) |
Aug 02, 2016 | 76.93 | 77.00 | 75.80 | 76.00 | 913,901 | -1.00(-1.30%) |