Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.61 | 66.74 | 64.81 | 66.47 | 2,183,670 | +1.05(+1.61%) |
Oct 28, 2016 | 67.30 | 67.37 | 65.33 | 65.41 | 3,143,579 | -1.33(-1.99%) |
Oct 27, 2016 | 67.54 | 67.88 | 66.56 | 66.74 | 1,690,738 | -0.24(-0.36%) |
Oct 26, 2016 | 66.90 | 67.98 | 66.72 | 66.98 | 2,535,608 | -0.47(-0.69%) |
Oct 25, 2016 | 67.54 | 68.37 | 67.30 | 67.45 | 1,932,765 | -0.35(-0.52%) |
Oct 24, 2016 | 67.39 | 68.41 | 67.39 | 67.80 | 2,000,281 | +0.88(+1.32%) |
Oct 21, 2016 | 67.17 | 67.46 | 66.41 | 66.92 | 2,199,974 | -0.54(-0.79%) |
Oct 20, 2016 | 67.14 | 67.81 | 66.56 | 67.46 | 1,463,497 | +0.16(+0.23%) |
Oct 19, 2016 | 66.68 | 67.41 | 66.32 | 67.30 | 1,241,135 | +0.22(+0.33%) |
Oct 18, 2016 | 67.47 | 67.70 | 66.98 | 67.08 | 1,287,429 | +0.82(+1.24%) |
Oct 17, 2016 | 67.06 | 67.50 | 66.07 | 66.26 | 1,998,522 | -0.80(-1.20%) |
Oct 14, 2016 | 67.26 | 68.67 | 66.90 | 67.06 | 2,393,722 | +0.19(+0.28%) |
Oct 13, 2016 | 67.36 | 67.40 | 65.83 | 66.87 | 2,552,235 | -1.22(-1.79%) |
Oct 12, 2016 | 68.64 | 68.69 | 67.51 | 68.09 | 2,380,115 | -0.53(-0.77%) |
Oct 11, 2016 | 69.72 | 71.07 | 67.95 | 68.62 | 5,802,596 | -0.62(-0.90%) |
Oct 10, 2016 | 68.92 | 70.14 | 68.77 | 69.24 | 2,695,009 | +0.67(+0.98%) |
Oct 07, 2016 | 68.56 | 68.74 | 67.06 | 68.56 | 3,455,783 | +0.03(+0.04%) |
Oct 06, 2016 | 67.54 | 68.61 | 67.13 | 68.54 | 3,012,799 | +1.37(+2.05%) |
Oct 05, 2016 | 66.65 | 67.55 | 66.35 | 67.17 | 2,444,044 | +1.00(+1.51%) |
Oct 04, 2016 | 65.14 | 66.66 | 65.14 | 66.16 | 3,428,753 | +1.09(+1.67%) |
Oct 03, 2016 | 65.45 | 66.32 | 64.93 | 65.07 | 2,638,829 | -0.70(-1.06%) |
Sep 30, 2016 | 63.85 | 65.93 | 63.82 | 65.77 | 4,756,414 | +2.49(+3.93%) |
Sep 29, 2016 | 63.74 | 64.30 | 62.25 | 63.29 | 3,958,501 | -0.87(-1.36%) |
Sep 28, 2016 | 64.65 | 65.34 | 63.80 | 64.16 | 2,241,842 | +0.30(+0.47%) |
Sep 27, 2016 | 63.02 | 63.90 | 62.50 | 63.86 | 2,788,245 | +0.95(+1.51%) |
Sep 26, 2016 | 63.87 | 64.29 | 62.83 | 62.91 | 3,524,452 | -1.68(-2.61%) |
Sep 23, 2016 | 66.24 | 66.44 | 63.98 | 64.59 | 4,132,937 | -1.84(-2.77%) |
Sep 22, 2016 | 66.76 | 66.90 | 65.97 | 66.43 | 2,009,706 | +0.14(+0.21%) |
Sep 21, 2016 | 65.82 | 66.52 | 65.39 | 66.29 | 2,952,715 | +0.88(+1.35%) |
Sep 20, 2016 | 65.91 | 65.97 | 64.81 | 65.41 | 3,159,110 | -0.32(-0.49%) |
Sep 19, 2016 | 66.29 | 67.28 | 65.47 | 65.73 | 2,956,864 | +0.02(+0.03%) |
Sep 16, 2016 | 66.65 | 66.72 | 64.79 | 65.71 | 6,306,210 | -0.82(-1.23%) |
Sep 15, 2016 | 63.06 | 66.73 | 63.04 | 66.53 | 9,095,092 | +3.99(+6.38%) |
Sep 14, 2016 | 60.24 | 62.57 | 60.05 | 62.54 | 6,145,779 | +2.63(+4.38%) |
Sep 13, 2016 | 59.17 | 60.86 | 58.96 | 59.92 | 5,573,631 | +0.88(+1.49%) |
Sep 12, 2016 | 57.02 | 59.25 | 56.81 | 59.04 | 5,190,678 | +1.36(+2.37%) |
Sep 09, 2016 | 60.91 | 61.07 | 57.07 | 57.67 | 8,786,943 | -4.03(-6.54%) |
Sep 08, 2016 | 62.14 | 62.15 | 61.20 | 61.71 | 3,518,377 | -0.54(-0.86%) |
Sep 07, 2016 | 63.22 | 63.72 | 61.83 | 62.24 | 3,937,088 | -0.83(-1.31%) |
Sep 06, 2016 | 64.18 | 64.37 | 62.41 | 63.07 | 4,934,326 | -1.39(-2.16%) |
Sep 02, 2016 | 65.01 | 64.46 | 64.46 | 64.46 | 1,746,571 | -0.41(-0.63%) |
Sep 01, 2016 | 64.61 | 64.95 | 64.11 | 64.87 | 2,425,300 | +0.20(+0.31%) |
Aug 31, 2016 | 64.04 | 65.00 | 63.84 | 64.67 | 2,447,961 | +0.57(+0.89%) |
Aug 30, 2016 | 64.27 | 65.47 | 63.79 | 64.10 | 4,513,681 | -0.88(-1.36%) |
Aug 29, 2016 | 64.61 | 65.35 | 64.36 | 64.98 | 2,337,419 | +0.33(+0.51%) |
Aug 26, 2016 | 64.23 | 64.79 | 63.70 | 64.65 | 3,044,847 | +0.44(+0.69%) |
Aug 25, 2016 | 63.20 | 64.57 | 63.16 | 64.21 | 3,231,021 | +0.90(+1.42%) |
Aug 24, 2016 | 63.88 | 64.19 | 63.04 | 63.31 | 2,475,889 | -0.42(-0.66%) |
Aug 23, 2016 | 63.17 | 63.84 | 62.96 | 63.74 | 2,050,851 | +1.00(+1.60%) |
Aug 22, 2016 | 62.49 | 62.97 | 62.15 | 62.73 | 2,009,342 | +0.29(+0.46%) |
Aug 19, 2016 | 61.82 | 63.41 | 61.82 | 62.45 | 3,600,141 | +0.42(+0.68%) |
Aug 18, 2016 | 60.89 | 62.25 | 60.72 | 62.03 | 4,335,719 | +1.39(+2.29%) |
Aug 17, 2016 | 60.21 | 60.83 | 59.78 | 60.63 | 3,596,812 | +0.51(+0.85%) |
Aug 16, 2016 | 59.91 | 60.31 | 59.26 | 60.12 | 2,783,198 | +0.09(+0.14%) |
Aug 15, 2016 | 58.41 | 60.12 | 58.35 | 60.04 | 2,567,722 | +1.70(+2.92%) |
Aug 12, 2016 | 58.27 | 58.61 | 57.89 | 58.34 | 1,681,052 | +0.10(+0.18%) |
Aug 11, 2016 | 57.34 | 58.38 | 57.21 | 58.23 | 1,829,901 | +0.86(+1.51%) |
Aug 10, 2016 | 57.90 | 57.91 | 56.76 | 57.37 | 1,603,772 | -0.51(-0.88%) |
Aug 09, 2016 | 57.40 | 58.43 | 57.30 | 57.88 | 1,997,160 | +0.92(+1.61%) |
Aug 08, 2016 | 57.51 | 58.07 | 56.77 | 56.96 | 1,431,116 | -0.53(-0.92%) |
Aug 05, 2016 | 56.66 | 57.51 | 56.27 | 57.49 | 2,521,768 | +1.20(+2.13%) |
Aug 04, 2016 | 55.68 | 56.38 | 55.30 | 56.29 | 3,553,526 | +0.67(+1.20%) |
Aug 03, 2016 | 54.71 | 56.18 | 54.68 | 55.62 | 4,025,178 | -0.56(-1.00%) |
Aug 02, 2016 | 56.64 | 56.98 | 55.66 | 56.19 | 2,666,242 | -0.71(-1.25%) |