Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.80 | 59.46 | 58.74 | 59.43 | 17,144 | +0.01(+0.02%) |
Oct 28, 2016 | 59.07 | 59.63 | 58.95 | 59.42 | 24,382 | +0.62(+1.05%) |
Oct 27, 2016 | 59.12 | 59.20 | 58.78 | 58.80 | 6,365 | -0.64(-1.08%) |
Oct 26, 2016 | 60.37 | 60.44 | 59.40 | 59.44 | 15,955 | -1.39(-2.29%) |
Oct 25, 2016 | 61.57 | 61.61 | 60.77 | 60.83 | 11,754 | -0.04(-0.07%) |
Oct 24, 2016 | 60.41 | 60.90 | 59.74 | 60.87 | 12,712 | +1.15(+1.93%) |
Oct 21, 2016 | 59.49 | 60.23 | 59.49 | 59.72 | 23,668 | -0.92(-1.52%) |
Oct 20, 2016 | 60.85 | 60.93 | 60.35 | 60.64 | 16,131 | -0.46(-0.75%) |
Oct 19, 2016 | 61.35 | 61.48 | 61.00 | 61.10 | 8,734 | -0.34(-0.55%) |
Oct 18, 2016 | 61.75 | 62.18 | 61.19 | 61.44 | 65,252 | +0.09(+0.15%) |
Oct 17, 2016 | 61.36 | 61.69 | 61.05 | 61.35 | 41,472 | -0.93(-1.49%) |
Oct 14, 2016 | 61.61 | 62.43 | 61.18 | 62.28 | 14,148 | +0.92(+1.50%) |
Oct 13, 2016 | 61.49 | 61.55 | 61.12 | 61.36 | 12,401 | -0.91(-1.46%) |
Oct 12, 2016 | 62.57 | 62.94 | 62.05 | 62.27 | 11,748 | +0.11(+0.18%) |
Oct 11, 2016 | 63.01 | 63.14 | 62.13 | 62.16 | 31,934 | -1.85(-2.89%) |
Oct 10, 2016 | 63.85 | 64.36 | 63.85 | 64.01 | 7,743 | -0.25(-0.39%) |
Oct 07, 2016 | 65.04 | 65.04 | 63.65 | 64.26 | 11,597 | -0.05(-0.08%) |
Oct 06, 2016 | 63.69 | 64.48 | 63.69 | 64.31 | 22,571 | -0.62(-0.96%) |
Oct 05, 2016 | 65.63 | 65.86 | 64.82 | 64.93 | 31,176 | -2.09(-3.12%) |
Oct 04, 2016 | 67.90 | 67.92 | 66.93 | 67.02 | 30,585 | -1.30(-1.90%) |
Oct 03, 2016 | 68.75 | 69.04 | 67.90 | 68.32 | 35,539 | -1.08(-1.55%) |
Sep 30, 2016 | 69.50 | 69.64 | 69.09 | 69.40 | 7,237 | +0.77(+1.12%) |
Sep 29, 2016 | 68.80 | 69.23 | 68.37 | 68.63 | 20,678 | -0.18(-0.26%) |
Sep 28, 2016 | 67.64 | 68.81 | 67.64 | 68.81 | 27,279 | +1.63(+2.43%) |
Sep 27, 2016 | 66.49 | 67.37 | 66.49 | 67.18 | 18,595 | +0.62(+0.93%) |
Sep 26, 2016 | 66.60 | 66.95 | 66.55 | 66.56 | 12,857 | -1.06(-1.57%) |
Sep 23, 2016 | 67.11 | 67.78 | 67.11 | 67.62 | 11,839 | +0.88(+1.32%) |
Sep 22, 2016 | 67.17 | 67.23 | 66.64 | 66.74 | 16,743 | +0.65(+0.98%) |
Sep 21, 2016 | 66.14 | 66.40 | 65.14 | 66.09 | 22,236 | +0.51(+0.78%) |
Sep 20, 2016 | 65.42 | 66.29 | 65.11 | 65.58 | 8,370 | -0.26(-0.39%) |
Sep 19, 2016 | 65.59 | 66.56 | 65.50 | 65.84 | 15,210 | +1.26(+1.96%) |
Sep 16, 2016 | 62.95 | 64.96 | 62.95 | 64.58 | 17,908 | +1.19(+1.87%) |
Sep 15, 2016 | 63.14 | 63.44 | 62.77 | 63.39 | 13,321 | +0.41(+0.65%) |
Sep 14, 2016 | 63.00 | 63.39 | 62.76 | 62.98 | 10,450 | +0.03(+0.05%) |
Sep 13, 2016 | 63.09 | 63.20 | 62.58 | 62.95 | 22,334 | -0.84(-1.32%) |
Sep 12, 2016 | 63.59 | 64.14 | 62.88 | 63.79 | 25,264 | -1.16(-1.79%) |
Sep 09, 2016 | 65.09 | 65.40 | 64.83 | 64.95 | 16,150 | -1.00(-1.52%) |
Sep 08, 2016 | 66.40 | 66.75 | 65.73 | 65.95 | 11,180 | -0.34(-0.51%) |
Sep 07, 2016 | 66.77 | 66.87 | 66.07 | 66.29 | 13,507 | -0.85(-1.27%) |
Sep 06, 2016 | 66.25 | 67.33 | 66.22 | 67.14 | 15,208 | +2.28(+3.52%) |
Sep 02, 2016 | 64.68 | 64.86 | 64.86 | 64.86 | 16,000 | +0.69(+1.08%) |
Sep 01, 2016 | 63.81 | 64.22 | 63.10 | 64.17 | 42,756 | -0.55(-0.86%) |
Aug 31, 2016 | 64.86 | 65.09 | 64.47 | 64.72 | 19,979 | -0.58(-0.89%) |
Aug 30, 2016 | 66.16 | 66.21 | 64.72 | 65.30 | 14,996 | -1.64(-2.45%) |
Aug 29, 2016 | 66.03 | 67.11 | 66.03 | 66.94 | 10,868 | +0.84(+1.27%) |
Aug 26, 2016 | 66.59 | 67.50 | 65.67 | 66.10 | 20,377 | -0.10(-0.15%) |
Aug 25, 2016 | 65.78 | 66.21 | 65.66 | 66.20 | 11,622 | +0.49(+0.75%) |
Aug 24, 2016 | 66.42 | 66.42 | 65.23 | 65.71 | 36,251 | -1.44(-2.14%) |
Aug 23, 2016 | 66.75 | 67.45 | 66.75 | 67.15 | 10,432 | +0.72(+1.08%) |
Aug 22, 2016 | 67.95 | 68.07 | 66.34 | 66.43 | 44,702 | -1.78(-2.61%) |
Aug 19, 2016 | 68.15 | 68.34 | 68.00 | 68.21 | 17,354 | -0.25(-0.37%) |
Aug 18, 2016 | 67.70 | 68.99 | 67.70 | 68.46 | 36,818 | +1.62(+2.42%) |
Aug 17, 2016 | 67.25 | 67.25 | 66.18 | 66.84 | 7,524 | -0.65(-0.97%) |
Aug 16, 2016 | 66.92 | 67.80 | 66.45 | 67.49 | 20,266 | +0.84(+1.27%) |
Aug 15, 2016 | 65.65 | 66.79 | 65.65 | 66.65 | 23,065 | +0.69(+1.05%) |
Aug 12, 2016 | 66.35 | 66.78 | 65.55 | 65.96 | 30,730 | -0.31(-0.47%) |
Aug 11, 2016 | 68.49 | 68.49 | 66.24 | 66.27 | 40,226 | -3.37(-4.84%) |
Aug 10, 2016 | 70.10 | 70.72 | 69.39 | 69.64 | 54,701 | +2.99(+4.49%) |
Aug 09, 2016 | 66.39 | 66.91 | 66.25 | 66.65 | 28,385 | -0.01(-0.02%) |
Aug 08, 2016 | 66.85 | 67.19 | 66.63 | 66.66 | 26,729 | -0.28(-0.41%) |
Aug 05, 2016 | 67.00 | 67.22 | 66.29 | 66.94 | 86,201 | -0.84(-1.24%) |
Aug 04, 2016 | 68.39 | 68.61 | 67.25 | 67.78 | 47,847 | -0.76(-1.11%) |
Aug 03, 2016 | 68.08 | 68.95 | 67.88 | 68.54 | 46,141 | -0.24(-0.35%) |
Aug 02, 2016 | 69.47 | 69.49 | 68.61 | 68.78 | 90,481 | -0.10(-0.15%) |