Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 66.50 | 67.65 | 65.69 | 67.37 | 2,154,436 | +1.07(+1.61%) |
Oct 28, 2016 | 68.22 | 68.29 | 66.21 | 66.30 | 3,101,495 | -1.35(-1.99%) |
Oct 27, 2016 | 68.45 | 68.80 | 67.46 | 67.65 | 1,668,103 | -0.25(-0.36%) |
Oct 26, 2016 | 67.81 | 68.90 | 67.63 | 67.89 | 2,501,663 | -0.47(-0.69%) |
Oct 25, 2016 | 68.45 | 69.29 | 68.22 | 68.37 | 1,906,891 | -0.36(-0.52%) |
Oct 24, 2016 | 68.30 | 69.34 | 68.30 | 68.72 | 1,973,502 | +0.89(+1.32%) |
Oct 21, 2016 | 68.08 | 68.37 | 67.31 | 67.83 | 2,170,523 | -0.54(-0.79%) |
Oct 20, 2016 | 68.05 | 68.73 | 67.46 | 68.37 | 1,443,905 | +0.16(+0.23%) |
Oct 19, 2016 | 67.59 | 68.32 | 67.22 | 68.22 | 1,224,519 | +0.23(+0.33%) |
Oct 18, 2016 | 68.38 | 68.62 | 67.88 | 67.99 | 1,270,194 | +0.83(+1.24%) |
Oct 17, 2016 | 67.97 | 68.42 | 66.96 | 67.16 | 1,971,768 | -0.81(-1.20%) |
Oct 14, 2016 | 68.17 | 69.60 | 67.81 | 67.97 | 2,361,677 | +0.19(+0.28%) |
Oct 13, 2016 | 68.28 | 68.32 | 66.72 | 67.78 | 2,518,067 | -1.23(-1.79%) |
Oct 12, 2016 | 69.57 | 69.62 | 68.43 | 69.01 | 2,348,252 | -0.53(-0.77%) |
Oct 11, 2016 | 70.67 | 72.04 | 68.87 | 69.55 | 5,724,915 | -0.63(-0.90%) |
Oct 10, 2016 | 69.85 | 71.09 | 69.71 | 70.18 | 2,658,931 | +0.68(+0.98%) |
Oct 07, 2016 | 69.49 | 69.67 | 67.97 | 69.50 | 3,409,520 | +0.03(+0.04%) |
Oct 06, 2016 | 68.45 | 69.54 | 68.04 | 69.47 | 2,972,466 | +1.39(+2.05%) |
Oct 05, 2016 | 67.55 | 68.46 | 67.25 | 68.08 | 2,411,325 | +1.02(+1.51%) |
Oct 04, 2016 | 66.02 | 67.57 | 66.02 | 67.06 | 3,382,852 | +1.10(+1.67%) |
Oct 03, 2016 | 66.33 | 67.22 | 65.81 | 65.96 | 2,603,503 | -0.71(-1.06%) |
Sep 30, 2016 | 64.71 | 66.82 | 64.69 | 66.67 | 4,692,738 | +2.52(+3.93%) |
Sep 29, 2016 | 64.61 | 65.17 | 63.09 | 64.15 | 3,905,508 | -0.88(-1.36%) |
Sep 28, 2016 | 65.53 | 66.23 | 64.66 | 65.03 | 2,211,830 | +0.31(+0.47%) |
Sep 27, 2016 | 63.87 | 64.77 | 63.35 | 64.72 | 2,750,918 | +0.96(+1.51%) |
Sep 26, 2016 | 64.74 | 65.16 | 63.68 | 63.76 | 3,477,270 | -1.71(-2.61%) |
Sep 23, 2016 | 67.14 | 67.34 | 64.85 | 65.47 | 4,077,608 | -1.86(-2.77%) |
Sep 22, 2016 | 67.67 | 67.81 | 66.87 | 67.33 | 1,982,801 | +0.14(+0.21%) |
Sep 21, 2016 | 66.71 | 67.42 | 66.28 | 67.19 | 2,913,187 | +0.89(+1.35%) |
Sep 20, 2016 | 66.81 | 66.86 | 65.69 | 66.30 | 3,116,818 | -0.32(-0.49%) |
Sep 19, 2016 | 67.19 | 68.19 | 66.36 | 66.62 | 2,917,280 | +0.02(+0.03%) |
Sep 16, 2016 | 67.55 | 67.63 | 65.67 | 66.61 | 6,221,787 | -0.83(-1.23%) |
Sep 15, 2016 | 63.92 | 67.64 | 63.90 | 67.44 | 8,973,334 | +4.05(+6.38%) |
Sep 14, 2016 | 61.05 | 63.42 | 60.86 | 63.39 | 6,063,504 | +2.66(+4.38%) |
Sep 13, 2016 | 59.98 | 61.69 | 59.76 | 60.73 | 5,499,016 | +0.89(+1.49%) |
Sep 12, 2016 | 57.79 | 60.05 | 57.58 | 59.84 | 5,121,189 | +1.38(+2.37%) |
Sep 09, 2016 | 61.74 | 61.90 | 57.84 | 58.45 | 8,669,310 | -4.09(-6.54%) |
Sep 08, 2016 | 62.98 | 62.99 | 62.03 | 62.54 | 3,471,276 | -0.54(-0.86%) |
Sep 07, 2016 | 64.08 | 64.59 | 62.67 | 63.09 | 3,884,381 | -0.84(-1.31%) |
Sep 06, 2016 | 65.05 | 65.24 | 63.26 | 63.93 | 4,868,269 | -1.41(-2.16%) |
Sep 02, 2016 | 65.89 | 65.34 | 65.34 | 65.34 | 1,723,189 | -0.41(-0.63%) |
Sep 01, 2016 | 65.49 | 65.84 | 64.98 | 65.75 | 2,392,832 | +0.20(+0.31%) |
Aug 31, 2016 | 64.91 | 65.88 | 64.71 | 65.55 | 2,415,190 | +0.58(+0.89%) |
Aug 30, 2016 | 65.14 | 66.36 | 64.65 | 64.97 | 4,453,255 | -0.89(-1.36%) |
Aug 29, 2016 | 65.49 | 66.24 | 65.23 | 65.86 | 2,306,128 | +0.33(+0.51%) |
Aug 26, 2016 | 65.10 | 65.67 | 64.57 | 65.53 | 3,004,085 | +0.45(+0.69%) |
Aug 25, 2016 | 64.06 | 65.45 | 64.01 | 65.08 | 3,187,766 | +0.91(+1.42%) |
Aug 24, 2016 | 64.75 | 65.06 | 63.90 | 64.17 | 2,442,744 | -0.43(-0.66%) |
Aug 23, 2016 | 64.03 | 64.71 | 63.82 | 64.60 | 2,023,396 | +1.02(+1.60%) |
Aug 22, 2016 | 63.34 | 63.82 | 62.99 | 63.59 | 1,982,443 | +0.29(+0.46%) |
Aug 19, 2016 | 62.66 | 64.27 | 62.66 | 63.30 | 3,551,945 | +0.43(+0.68%) |
Aug 18, 2016 | 61.71 | 63.09 | 61.54 | 62.87 | 4,277,676 | +1.41(+2.29%) |
Aug 17, 2016 | 61.03 | 61.66 | 60.59 | 61.46 | 3,548,661 | +0.52(+0.85%) |
Aug 16, 2016 | 60.72 | 61.12 | 60.07 | 60.94 | 2,745,939 | +0.09(+0.14%) |
Aug 15, 2016 | 59.20 | 60.93 | 59.15 | 60.85 | 2,533,347 | +1.72(+2.92%) |
Aug 12, 2016 | 59.06 | 59.41 | 58.67 | 59.13 | 1,658,548 | +0.11(+0.18%) |
Aug 11, 2016 | 58.12 | 59.17 | 57.98 | 59.02 | 1,805,404 | +0.88(+1.51%) |
Aug 10, 2016 | 58.69 | 58.70 | 57.53 | 58.15 | 1,582,301 | -0.52(-0.88%) |
Aug 09, 2016 | 58.18 | 59.22 | 58.08 | 58.66 | 1,970,423 | +0.93(+1.61%) |
Aug 08, 2016 | 58.29 | 58.86 | 57.54 | 57.74 | 1,411,957 | -0.53(-0.92%) |
Aug 05, 2016 | 57.43 | 58.29 | 57.04 | 58.27 | 2,488,008 | +1.22(+2.13%) |
Aug 04, 2016 | 56.43 | 57.14 | 56.05 | 57.05 | 3,505,954 | +0.67(+1.20%) |
Aug 03, 2016 | 55.45 | 56.94 | 55.42 | 56.38 | 3,971,292 | -0.57(-1.00%) |
Aug 02, 2016 | 57.41 | 57.75 | 56.41 | 56.95 | 2,630,548 | -0.72(-1.25%) |