Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.97 | 63.88 | 61.65 | 63.82 | 2,006,578 | +1.12(+1.78%) |
Oct 28, 2016 | 62.71 | 63.42 | 62.17 | 62.71 | 987,609 | +0.19(+0.31%) |
Oct 27, 2016 | 64.26 | 64.26 | 62.29 | 62.51 | 1,339,662 | -1.30(-2.04%) |
Oct 26, 2016 | 64.98 | 66.52 | 63.71 | 63.81 | 1,477,195 | -1.67(-2.56%) |
Oct 25, 2016 | 63.98 | 68.05 | 63.50 | 65.49 | 4,175,265 | -2.53(-3.72%) |
Oct 24, 2016 | 67.48 | 68.43 | 67.06 | 68.02 | 3,142,140 | +1.35(+2.02%) |
Oct 21, 2016 | 65.82 | 67.00 | 65.02 | 66.67 | 1,658,120 | +0.67(+1.01%) |
Oct 20, 2016 | 65.56 | 66.20 | 65.27 | 66.00 | 953,596 | +0.16(+0.24%) |
Oct 19, 2016 | 64.87 | 66.18 | 64.45 | 65.85 | 1,109,360 | +1.25(+1.93%) |
Oct 18, 2016 | 63.97 | 64.71 | 62.94 | 64.60 | 936,110 | +1.27(+2.00%) |
Oct 17, 2016 | 63.11 | 63.84 | 62.70 | 63.33 | 1,341,435 | +0.19(+0.30%) |
Oct 14, 2016 | 63.21 | 63.73 | 62.31 | 63.14 | 857,601 | +0.28(+0.45%) |
Oct 13, 2016 | 62.83 | 63.18 | 61.52 | 62.86 | 1,254,765 | -0.58(-0.92%) |
Oct 12, 2016 | 63.00 | 64.66 | 62.37 | 63.44 | 1,747,096 | +1.77(+2.86%) |
Oct 11, 2016 | 62.49 | 62.86 | 61.08 | 61.67 | 1,023,771 | -0.82(-1.31%) |
Oct 10, 2016 | 62.35 | 63.49 | 62.12 | 62.49 | 786,086 | +0.82(+1.34%) |
Oct 07, 2016 | 61.94 | 61.96 | 60.87 | 61.66 | 1,277,819 | -0.22(-0.35%) |
Oct 06, 2016 | 62.86 | 62.96 | 61.55 | 61.88 | 1,116,664 | -1.02(-1.62%) |
Oct 05, 2016 | 62.07 | 63.44 | 61.78 | 62.90 | 1,080,845 | +1.19(+1.93%) |
Oct 04, 2016 | 63.86 | 63.86 | 60.89 | 61.71 | 2,368,567 | -2.86(-4.43%) |
Oct 03, 2016 | 64.28 | 64.73 | 63.67 | 64.56 | 1,237,109 | +0.05(+0.08%) |
Sep 30, 2016 | 63.43 | 64.86 | 63.11 | 64.51 | 1,625,196 | +1.64(+2.61%) |
Sep 29, 2016 | 62.54 | 63.62 | 62.28 | 62.87 | 1,198,270 | +0.37(+0.60%) |
Sep 28, 2016 | 63.02 | 63.91 | 62.05 | 62.50 | 1,597,947 | -0.18(-0.28%) |
Sep 27, 2016 | 61.78 | 62.90 | 61.27 | 62.67 | 1,306,459 | +0.96(+1.55%) |
Sep 26, 2016 | 61.91 | 62.29 | 61.67 | 61.71 | 1,217,025 | -0.67(-1.08%) |
Sep 23, 2016 | 61.38 | 62.60 | 61.25 | 62.39 | 1,382,330 | +0.90(+1.46%) |
Sep 22, 2016 | 62.23 | 62.87 | 61.38 | 61.49 | 1,046,659 | -0.11(-0.18%) |
Sep 21, 2016 | 60.02 | 62.29 | 60.02 | 61.60 | 2,344,761 | +2.02(+3.38%) |
Sep 20, 2016 | 60.06 | 60.49 | 59.56 | 59.58 | 2,030,905 | -0.39(-0.65%) |
Sep 19, 2016 | 59.23 | 60.83 | 59.22 | 59.97 | 1,888,483 | +1.24(+2.11%) |
Sep 16, 2016 | 59.64 | 59.77 | 58.43 | 58.73 | 2,166,481 | -1.07(-1.80%) |
Sep 15, 2016 | 61.01 | 61.48 | 59.57 | 59.81 | 3,267,299 | -1.35(-2.21%) |
Sep 14, 2016 | 62.51 | 63.37 | 61.01 | 61.16 | 1,969,105 | -1.20(-1.92%) |
Sep 13, 2016 | 63.30 | 63.61 | 61.27 | 62.36 | 3,219,169 | -1.62(-2.53%) |
Sep 12, 2016 | 61.95 | 64.56 | 60.90 | 63.97 | 10,734,474 | -3.37(-5.01%) |
Sep 09, 2016 | 68.38 | 69.40 | 66.30 | 67.35 | 3,165,122 | -1.62(-2.36%) |
Sep 08, 2016 | 69.25 | 69.67 | 68.37 | 68.97 | 975,755 | -0.86(-1.23%) |
Sep 07, 2016 | 69.79 | 70.20 | 69.13 | 69.83 | 965,678 | +0.25(+0.36%) |
Sep 06, 2016 | 70.38 | 70.60 | 68.96 | 69.58 | 1,546,758 | -0.35(-0.50%) |
Sep 02, 2016 | 71.93 | 69.93 | 69.93 | 69.93 | 1,461,205 | -1.57(-2.19%) |
Sep 01, 2016 | 71.99 | 72.57 | 70.99 | 71.49 | 1,201,029 | -0.68(-0.95%) |
Aug 31, 2016 | 73.39 | 73.48 | 70.94 | 72.18 | 2,159,354 | -1.86(-2.51%) |
Aug 30, 2016 | 74.58 | 75.28 | 73.88 | 74.04 | 710,766 | -0.60(-0.80%) |
Aug 29, 2016 | 75.41 | 75.50 | 74.45 | 74.64 | 655,212 | -0.56(-0.75%) |
Aug 26, 2016 | 75.80 | 76.99 | 74.69 | 75.20 | 998,764 | -0.33(-0.44%) |
Aug 25, 2016 | 75.84 | 76.15 | 75.02 | 75.53 | 605,971 | -0.36(-0.47%) |
Aug 24, 2016 | 77.09 | 77.77 | 75.73 | 75.89 | 618,946 | -1.23(-1.60%) |
Aug 23, 2016 | 76.89 | 77.82 | 76.52 | 77.12 | 909,728 | +0.94(+1.24%) |
Aug 22, 2016 | 76.80 | 77.24 | 75.89 | 76.18 | 989,853 | -0.65(-0.85%) |
Aug 19, 2016 | 75.70 | 77.36 | 74.53 | 76.83 | 965,536 | +0.96(+1.27%) |
Aug 18, 2016 | 77.82 | 78.03 | 75.53 | 75.87 | 1,940,045 | -1.84(-2.37%) |
Aug 17, 2016 | 78.43 | 78.95 | 76.90 | 77.71 | 782,184 | -0.78(-0.99%) |
Aug 16, 2016 | 80.73 | 81.41 | 78.28 | 78.49 | 1,522,707 | -3.20(-3.92%) |
Aug 15, 2016 | 78.78 | 81.75 | 78.78 | 81.69 | 1,479,968 | +3.16(+4.03%) |
Aug 12, 2016 | 78.49 | 79.26 | 77.95 | 78.53 | 575,409 | -0.02(-0.02%) |
Aug 11, 2016 | 79.08 | 79.73 | 78.38 | 78.54 | 764,759 | +0.13(+0.17%) |
Aug 10, 2016 | 79.37 | 79.67 | 78.07 | 78.41 | 490,015 | -0.87(-1.10%) |
Aug 09, 2016 | 80.16 | 80.78 | 79.03 | 79.28 | 757,286 | -1.10(-1.37%) |
Aug 08, 2016 | 80.22 | 80.80 | 79.50 | 80.38 | 943,057 | +1.51(+1.91%) |
Aug 05, 2016 | 78.58 | 79.55 | 78.30 | 78.87 | 777,135 | +0.74(+0.94%) |
Aug 04, 2016 | 77.94 | 78.78 | 77.53 | 78.14 | 506,973 | +0.25(+0.32%) |
Aug 03, 2016 | 76.05 | 78.21 | 75.35 | 77.89 | 722,446 | +1.47(+1.93%) |
Aug 02, 2016 | 78.39 | 78.65 | 76.23 | 76.42 | 904,517 | -1.97(-2.51%) |