Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.59 | 66.72 | 64.79 | 66.44 | 2,184,351 | +1.05(+1.61%) |
Oct 28, 2016 | 67.28 | 67.35 | 65.31 | 65.39 | 3,144,559 | -1.33(-1.99%) |
Oct 27, 2016 | 67.52 | 67.86 | 66.54 | 66.72 | 1,691,265 | -0.24(-0.36%) |
Oct 26, 2016 | 66.88 | 67.96 | 66.70 | 66.96 | 2,536,399 | -0.47(-0.69%) |
Oct 25, 2016 | 67.52 | 68.34 | 67.28 | 67.43 | 1,933,368 | -0.35(-0.52%) |
Oct 24, 2016 | 67.37 | 68.39 | 67.37 | 67.78 | 2,000,905 | +0.88(+1.32%) |
Oct 21, 2016 | 67.14 | 67.44 | 66.38 | 66.90 | 2,200,660 | -0.54(-0.79%) |
Oct 20, 2016 | 67.12 | 67.79 | 66.54 | 67.44 | 1,463,954 | +0.16(+0.23%) |
Oct 19, 2016 | 66.66 | 67.39 | 66.30 | 67.28 | 1,241,522 | +0.22(+0.33%) |
Oct 18, 2016 | 67.45 | 67.68 | 66.95 | 67.06 | 1,287,831 | +0.82(+1.24%) |
Oct 17, 2016 | 67.04 | 67.48 | 66.05 | 66.24 | 1,999,146 | -0.80(-1.20%) |
Oct 14, 2016 | 67.24 | 68.65 | 66.88 | 67.04 | 2,394,469 | +0.19(+0.28%) |
Oct 13, 2016 | 67.34 | 67.38 | 65.81 | 66.85 | 2,553,031 | -1.22(-1.79%) |
Oct 12, 2016 | 68.62 | 68.66 | 67.49 | 68.07 | 2,380,857 | -0.53(-0.77%) |
Oct 11, 2016 | 69.70 | 71.05 | 67.93 | 68.60 | 5,804,405 | -0.62(-0.90%) |
Oct 10, 2016 | 68.90 | 70.12 | 68.75 | 69.22 | 2,695,850 | +0.67(+0.98%) |
Oct 07, 2016 | 68.53 | 68.72 | 67.04 | 68.54 | 3,456,861 | +0.03(+0.04%) |
Oct 06, 2016 | 67.52 | 68.59 | 67.11 | 68.52 | 3,013,739 | +1.37(+2.04%) |
Oct 05, 2016 | 66.63 | 67.52 | 66.33 | 67.14 | 2,444,806 | +1.00(+1.51%) |
Oct 04, 2016 | 65.11 | 66.64 | 65.11 | 66.14 | 3,429,823 | +1.09(+1.67%) |
Oct 03, 2016 | 65.43 | 66.30 | 64.91 | 65.05 | 2,639,652 | -0.70(-1.06%) |
Sep 30, 2016 | 63.83 | 65.91 | 63.80 | 65.75 | 4,757,897 | +2.49(+3.93%) |
Sep 29, 2016 | 63.72 | 64.28 | 62.23 | 63.27 | 3,959,736 | -0.87(-1.36%) |
Sep 28, 2016 | 64.63 | 65.32 | 63.78 | 64.14 | 2,242,541 | +0.30(+0.47%) |
Sep 27, 2016 | 63.00 | 63.88 | 62.48 | 63.84 | 2,789,115 | +0.95(+1.51%) |
Sep 26, 2016 | 63.85 | 64.27 | 62.81 | 62.89 | 3,525,552 | -1.68(-2.61%) |
Sep 23, 2016 | 66.22 | 66.42 | 63.96 | 64.57 | 4,134,226 | -1.84(-2.77%) |
Sep 22, 2016 | 66.74 | 66.88 | 65.95 | 66.41 | 2,010,333 | +0.14(+0.21%) |
Sep 21, 2016 | 65.80 | 66.50 | 65.37 | 66.27 | 2,953,636 | +0.88(+1.35%) |
Sep 20, 2016 | 65.89 | 65.95 | 64.79 | 65.39 | 3,160,095 | -0.32(-0.49%) |
Sep 19, 2016 | 66.27 | 67.26 | 65.45 | 65.71 | 2,957,786 | +0.02(+0.03%) |
Sep 16, 2016 | 66.63 | 66.70 | 64.77 | 65.69 | 6,308,176 | -0.82(-1.23%) |
Sep 15, 2016 | 63.04 | 66.71 | 63.03 | 66.51 | 9,097,929 | +3.99(+6.38%) |
Sep 14, 2016 | 60.22 | 62.55 | 60.03 | 62.52 | 6,147,696 | +2.63(+4.38%) |
Sep 13, 2016 | 59.16 | 60.84 | 58.94 | 59.90 | 5,575,370 | +0.88(+1.49%) |
Sep 12, 2016 | 57.00 | 59.23 | 56.79 | 59.02 | 5,192,296 | +1.36(+2.37%) |
Sep 09, 2016 | 60.89 | 61.05 | 57.05 | 57.65 | 8,789,683 | -4.03(-6.54%) |
Sep 08, 2016 | 62.12 | 62.13 | 61.18 | 61.69 | 3,519,475 | -0.54(-0.86%) |
Sep 07, 2016 | 63.20 | 63.70 | 61.81 | 62.22 | 3,938,316 | -0.83(-1.31%) |
Sep 06, 2016 | 64.16 | 64.35 | 62.39 | 63.05 | 4,935,865 | -1.39(-2.16%) |
Sep 02, 2016 | 64.99 | 64.44 | 64.44 | 64.44 | 1,747,115 | -0.41(-0.63%) |
Sep 01, 2016 | 64.59 | 64.93 | 64.09 | 64.85 | 2,426,057 | +0.20(+0.31%) |
Aug 31, 2016 | 64.02 | 64.98 | 63.82 | 64.65 | 2,448,725 | +0.57(+0.89%) |
Aug 30, 2016 | 64.25 | 65.45 | 63.77 | 64.08 | 4,515,089 | -0.88(-1.36%) |
Aug 29, 2016 | 64.59 | 65.33 | 64.34 | 64.96 | 2,338,148 | +0.33(+0.51%) |
Aug 26, 2016 | 64.21 | 64.77 | 63.68 | 64.63 | 3,045,796 | +0.44(+0.69%) |
Aug 25, 2016 | 63.18 | 64.55 | 63.14 | 64.19 | 3,232,028 | +0.90(+1.42%) |
Aug 24, 2016 | 63.86 | 64.17 | 63.03 | 63.29 | 2,476,661 | -0.42(-0.66%) |
Aug 23, 2016 | 63.15 | 63.82 | 62.94 | 63.72 | 2,051,491 | +1.00(+1.60%) |
Aug 22, 2016 | 62.47 | 62.95 | 62.13 | 62.71 | 2,009,969 | +0.28(+0.46%) |
Aug 19, 2016 | 61.80 | 63.39 | 61.80 | 62.43 | 3,601,264 | +0.42(+0.68%) |
Aug 18, 2016 | 60.87 | 62.23 | 60.70 | 62.01 | 4,337,071 | +1.39(+2.29%) |
Aug 17, 2016 | 60.19 | 60.81 | 59.76 | 60.62 | 3,597,934 | +0.51(+0.85%) |
Aug 16, 2016 | 59.89 | 60.29 | 59.24 | 60.11 | 2,784,066 | +0.09(+0.14%) |
Aug 15, 2016 | 58.39 | 60.10 | 58.34 | 60.02 | 2,568,523 | +1.70(+2.92%) |
Aug 12, 2016 | 58.25 | 58.59 | 57.87 | 58.32 | 1,681,577 | +0.10(+0.18%) |
Aug 11, 2016 | 57.33 | 58.36 | 57.19 | 58.21 | 1,830,472 | +0.86(+1.51%) |
Aug 10, 2016 | 57.89 | 57.90 | 56.74 | 57.35 | 1,604,272 | -0.51(-0.88%) |
Aug 09, 2016 | 57.39 | 58.41 | 57.28 | 57.86 | 1,997,783 | +0.92(+1.61%) |
Aug 08, 2016 | 57.49 | 58.05 | 56.76 | 56.95 | 1,431,562 | -0.53(-0.92%) |
Aug 05, 2016 | 56.64 | 57.49 | 56.25 | 57.47 | 2,522,554 | +1.20(+2.13%) |
Aug 04, 2016 | 55.66 | 56.36 | 55.29 | 56.27 | 3,554,635 | +0.66(+1.20%) |
Aug 03, 2016 | 54.69 | 56.16 | 54.67 | 55.61 | 4,026,434 | -0.56(-1.00%) |
Aug 02, 2016 | 56.63 | 56.96 | 55.64 | 56.17 | 2,667,074 | -0.71(-1.25%) |