Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.77 | 63.52 | 62.71 | 63.40 | 3,134,511 | +0.69(+1.10%) |
Oct 28, 2016 | 62.00 | 63.00 | 61.89 | 62.71 | 2,277,669 | +0.82(+1.32%) |
Oct 27, 2016 | 62.83 | 62.98 | 61.85 | 61.89 | 2,728,541 | -0.75(-1.20%) |
Oct 26, 2016 | 62.77 | 63.09 | 62.43 | 62.64 | 1,671,630 | +0.09(+0.15%) |
Oct 25, 2016 | 62.48 | 62.73 | 62.32 | 62.55 | 1,931,276 | -0.09(-0.15%) |
Oct 24, 2016 | 62.65 | 63.17 | 62.41 | 62.64 | 2,057,720 | +0.31(+0.50%) |
Oct 21, 2016 | 62.10 | 62.61 | 61.56 | 62.33 | 2,821,358 | -0.05(-0.07%) |
Oct 20, 2016 | 63.20 | 63.20 | 62.26 | 62.38 | 2,721,881 | -0.66(-1.05%) |
Oct 19, 2016 | 63.13 | 63.31 | 62.72 | 63.04 | 1,685,801 | +0.01(+0.01%) |
Oct 18, 2016 | 63.21 | 63.38 | 62.93 | 63.03 | 1,432,788 | +0.18(+0.29%) |
Oct 17, 2016 | 63.61 | 63.80 | 62.65 | 62.85 | 2,713,566 | -0.45(-0.71%) |
Oct 14, 2016 | 63.54 | 63.76 | 63.25 | 63.30 | 1,919,972 | -0.34(-0.53%) |
Oct 13, 2016 | 63.27 | 63.99 | 62.85 | 63.63 | 2,618,582 | +0.27(+0.42%) |
Oct 12, 2016 | 63.16 | 63.66 | 62.95 | 63.37 | 2,408,527 | +0.33(+0.52%) |
Oct 11, 2016 | 63.71 | 63.73 | 62.59 | 63.04 | 3,445,508 | -0.65(-1.02%) |
Oct 10, 2016 | 63.97 | 64.23 | 63.22 | 63.69 | 3,176,249 | -0.23(-0.36%) |
Oct 07, 2016 | 63.57 | 64.10 | 63.38 | 63.92 | 4,189,594 | +0.56(+0.88%) |
Oct 06, 2016 | 61.48 | 63.41 | 61.37 | 63.36 | 4,629,546 | +1.91(+3.11%) |
Oct 05, 2016 | 62.40 | 62.70 | 61.02 | 61.45 | 4,691,390 | -0.99(-1.59%) |
Oct 04, 2016 | 62.95 | 63.57 | 62.35 | 62.44 | 5,643,072 | -1.51(-2.37%) |
Oct 03, 2016 | 63.56 | 64.10 | 62.77 | 63.96 | 5,632,739 | -0.27(-0.41%) |
Sep 30, 2016 | 63.85 | 64.66 | 63.10 | 64.22 | 5,316,936 | +0.61(+0.97%) |
Sep 29, 2016 | 64.47 | 64.55 | 63.46 | 63.61 | 5,262,666 | -1.08(-1.67%) |
Sep 28, 2016 | 65.45 | 65.46 | 64.59 | 64.69 | 3,695,486 | -1.01(-1.54%) |
Sep 27, 2016 | 65.92 | 66.40 | 65.41 | 65.70 | 2,631,035 | -0.08(-0.13%) |
Sep 26, 2016 | 65.73 | 66.07 | 65.61 | 65.78 | 2,682,704 | -0.37(-0.55%) |
Sep 23, 2016 | 65.40 | 66.53 | 65.39 | 66.15 | 2,955,403 | +0.18(+0.28%) |
Sep 22, 2016 | 66.42 | 66.80 | 65.69 | 65.97 | 5,102,523 | -0.27(-0.40%) |
Sep 21, 2016 | 65.72 | 66.30 | 65.52 | 66.23 | 3,376,786 | +0.42(+0.64%) |
Sep 20, 2016 | 66.00 | 66.35 | 65.41 | 65.81 | 3,043,355 | -0.10(-0.15%) |
Sep 19, 2016 | 65.99 | 66.50 | 65.63 | 65.91 | 4,464,087 | -0.07(-0.11%) |
Sep 16, 2016 | 65.97 | 66.40 | 65.25 | 65.98 | 9,832,921 | -0.57(-0.85%) |
Sep 15, 2016 | 65.61 | 66.63 | 65.23 | 66.55 | 5,384,044 | +0.94(+1.43%) |
Sep 14, 2016 | 64.62 | 65.76 | 64.46 | 65.62 | 6,244,436 | +1.04(+1.61%) |
Sep 13, 2016 | 65.67 | 65.80 | 64.28 | 64.58 | 4,518,133 | -1.28(-1.94%) |
Sep 12, 2016 | 64.68 | 65.99 | 64.29 | 65.86 | 5,474,822 | +1.32(+2.05%) |
Sep 09, 2016 | 64.41 | 65.19 | 64.10 | 64.53 | 6,363,852 | -0.08(-0.13%) |
Sep 08, 2016 | 65.14 | 65.47 | 64.41 | 64.62 | 5,478,923 | -0.99(-1.51%) |
Sep 07, 2016 | 65.80 | 66.13 | 64.80 | 65.60 | 7,985,300 | -0.23(-0.35%) |
Sep 06, 2016 | 66.77 | 67.20 | 65.77 | 65.83 | 7,727,591 | -1.21(-1.80%) |
Sep 02, 2016 | 67.49 | 67.04 | 67.04 | 67.04 | 4,704,166 | -0.42(-0.62%) |
Sep 01, 2016 | 67.56 | 68.01 | 66.81 | 67.46 | 6,133,354 | +0.34(+0.50%) |
Aug 31, 2016 | 68.73 | 68.80 | 66.92 | 67.12 | 10,575,666 | -2.05(-2.96%) |
Aug 30, 2016 | 70.58 | 70.82 | 68.94 | 69.17 | 6,024,598 | -1.68(-2.37%) |
Aug 29, 2016 | 69.29 | 71.13 | 69.01 | 70.85 | 8,786,551 | +1.82(+2.64%) |
Aug 26, 2016 | 68.79 | 70.73 | 68.76 | 69.03 | 12,897,018 | -0.10(-0.15%) |
Aug 25, 2016 | 74.60 | 75.23 | 68.69 | 69.13 | 32,642,276 | -14.79(-17.63%) |
Aug 24, 2016 | 83.75 | 84.13 | 83.57 | 83.93 | 3,283,993 | +0.27(+0.33%) |
Aug 23, 2016 | 83.32 | 83.81 | 83.11 | 83.65 | 2,229,172 | +0.63(+0.76%) |
Aug 22, 2016 | 83.31 | 83.55 | 82.51 | 83.02 | 2,822,592 | -0.05(-0.06%) |
Aug 19, 2016 | 83.75 | 84.00 | 82.67 | 83.07 | 2,267,992 | -0.77(-0.92%) |
Aug 18, 2016 | 83.43 | 84.16 | 82.87 | 83.84 | 2,622,065 | +0.70(+0.85%) |
Aug 17, 2016 | 81.08 | 83.49 | 80.53 | 83.13 | 4,983,731 | +1.31(+1.60%) |
Aug 16, 2016 | 83.90 | 84.21 | 81.43 | 81.82 | 4,781,082 | -2.41(-2.87%) |
Aug 15, 2016 | 84.39 | 84.71 | 83.89 | 84.24 | 2,686,146 | -0.71(-0.84%) |
Aug 12, 2016 | 84.75 | 85.13 | 84.40 | 84.95 | 1,781,607 | +0.17(+0.20%) |
Aug 11, 2016 | 86.02 | 86.62 | 84.36 | 84.78 | 2,694,005 | -0.27(-0.32%) |
Aug 10, 2016 | 84.52 | 85.48 | 84.38 | 85.05 | 2,771,193 | +0.90(+1.06%) |
Aug 09, 2016 | 84.81 | 84.81 | 83.96 | 84.16 | 2,512,031 | -0.87(-1.02%) |
Aug 08, 2016 | 86.24 | 86.24 | 84.83 | 85.02 | 1,433,895 | -1.26(-1.46%) |
Aug 05, 2016 | 85.41 | 86.51 | 85.29 | 86.29 | 1,696,392 | +1.14(+1.34%) |
Aug 04, 2016 | 85.81 | 86.16 | 84.94 | 85.14 | 1,542,208 | -0.59(-0.69%) |
Aug 03, 2016 | 84.65 | 85.90 | 84.24 | 85.74 | 1,717,890 | +0.56(+0.65%) |
Aug 02, 2016 | 85.93 | 86.17 | 84.87 | 85.18 | 2,196,774 | -0.82(-0.96%) |