Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.11 | 65.12 | 63.99 | 64.16 | 4,003,642 | -0.51(-0.79%) |
Oct 28, 2016 | 64.87 | 65.07 | 64.08 | 64.67 | 4,362,510 | -0.15(-0.23%) |
Oct 27, 2016 | 65.60 | 65.74 | 64.39 | 64.82 | 3,107,990 | -0.55(-0.84%) |
Oct 26, 2016 | 63.68 | 66.00 | 63.22 | 65.37 | 5,460,892 | +0.03(+0.05%) |
Oct 25, 2016 | 65.24 | 65.66 | 65.00 | 65.33 | 5,068,031 | -0.01(-0.01%) |
Oct 24, 2016 | 65.36 | 65.63 | 65.19 | 65.34 | 3,586,047 | +0.44(+0.68%) |
Oct 21, 2016 | 63.97 | 65.08 | 63.87 | 64.90 | 4,555,201 | +0.33(+0.51%) |
Oct 20, 2016 | 63.92 | 65.20 | 63.57 | 64.57 | 5,196,079 | +0.77(+1.21%) |
Oct 19, 2016 | 62.48 | 63.91 | 62.45 | 63.80 | 3,862,958 | +1.41(+2.26%) |
Oct 18, 2016 | 62.96 | 63.03 | 62.10 | 62.38 | 3,601,495 | +0.18(+0.29%) |
Oct 17, 2016 | 62.32 | 62.71 | 62.17 | 62.20 | 4,500,361 | +0.22(+0.35%) |
Oct 14, 2016 | 62.14 | 62.57 | 61.73 | 61.99 | 3,314,843 | +0.40(+0.65%) |
Oct 13, 2016 | 61.82 | 62.12 | 61.09 | 61.59 | 5,567,182 | -0.86(-1.37%) |
Oct 12, 2016 | 62.22 | 62.77 | 62.17 | 62.45 | 2,575,660 | -0.09(-0.14%) |
Oct 11, 2016 | 63.48 | 63.64 | 62.26 | 62.53 | 2,601,896 | -1.01(-1.60%) |
Oct 10, 2016 | 63.78 | 64.03 | 63.47 | 63.55 | 2,031,151 | +0.24(+0.38%) |
Oct 07, 2016 | 63.38 | 63.88 | 62.99 | 63.30 | 3,110,054 | +0.01(+0.01%) |
Oct 06, 2016 | 63.81 | 63.91 | 62.73 | 63.29 | 3,764,716 | -0.57(-0.90%) |
Oct 05, 2016 | 63.27 | 64.19 | 63.27 | 63.87 | 3,607,476 | +0.81(+1.29%) |
Oct 04, 2016 | 62.79 | 63.46 | 62.62 | 63.05 | 4,729,431 | +0.55(+0.87%) |
Oct 03, 2016 | 62.05 | 62.98 | 62.01 | 62.51 | 4,101,774 | +0.26(+0.42%) |
Sep 30, 2016 | 61.41 | 62.56 | 61.21 | 62.25 | 3,687,529 | +1.27(+2.09%) |
Sep 29, 2016 | 62.06 | 62.39 | 60.22 | 60.97 | 3,651,751 | -1.20(-1.94%) |
Sep 28, 2016 | 62.20 | 62.47 | 61.36 | 62.18 | 2,874,139 | -0.04(-0.07%) |
Sep 27, 2016 | 61.08 | 62.25 | 60.79 | 62.22 | 2,775,095 | +0.86(+1.40%) |
Sep 26, 2016 | 61.73 | 62.09 | 61.18 | 61.36 | 3,548,816 | -0.41(-0.66%) |
Sep 23, 2016 | 62.17 | 62.61 | 61.74 | 61.77 | 3,576,656 | -0.75(-1.19%) |
Sep 22, 2016 | 62.19 | 62.58 | 62.10 | 62.51 | 3,797,499 | +0.40(+0.64%) |
Sep 21, 2016 | 61.33 | 62.20 | 61.15 | 62.12 | 4,703,985 | +0.97(+1.59%) |
Sep 20, 2016 | 61.92 | 62.13 | 60.99 | 61.15 | 2,902,073 | -0.36(-0.59%) |
Sep 19, 2016 | 61.15 | 61.81 | 61.02 | 61.51 | 3,641,931 | +0.67(+1.10%) |
Sep 16, 2016 | 61.13 | 61.19 | 60.47 | 60.84 | 3,709,865 | -0.68(-1.10%) |
Sep 15, 2016 | 61.08 | 61.63 | 60.39 | 61.52 | 3,574,424 | +0.35(+0.57%) |
Sep 14, 2016 | 61.61 | 61.80 | 60.90 | 61.17 | 3,204,145 | -0.55(-0.88%) |
Sep 13, 2016 | 61.97 | 62.36 | 61.13 | 61.72 | 4,043,448 | -1.11(-1.77%) |
Sep 12, 2016 | 61.63 | 63.06 | 61.04 | 62.83 | 3,795,181 | +0.74(+1.19%) |
Sep 09, 2016 | 62.41 | 62.70 | 62.06 | 62.09 | 4,689,707 | -0.55(-0.87%) |
Sep 08, 2016 | 62.07 | 62.77 | 61.95 | 62.64 | 3,099,618 | +0.44(+0.71%) |
Sep 07, 2016 | 61.19 | 62.22 | 61.05 | 62.19 | 2,911,553 | +0.68(+1.10%) |
Sep 06, 2016 | 62.06 | 62.10 | 61.13 | 61.52 | 2,955,741 | -0.56(-0.91%) |
Sep 02, 2016 | 61.73 | 62.08 | 62.08 | 62.08 | 2,825,139 | +0.49(+0.79%) |
Sep 01, 2016 | 62.05 | 62.47 | 60.82 | 61.60 | 6,432,314 | -0.45(-0.73%) |
Aug 31, 2016 | 61.00 | 62.15 | 60.99 | 62.05 | 7,073,122 | +1.10(+1.81%) |
Aug 30, 2016 | 60.34 | 61.19 | 60.34 | 60.95 | 3,567,140 | +0.61(+1.01%) |
Aug 29, 2016 | 59.91 | 60.71 | 59.70 | 60.34 | 3,479,413 | +0.41(+0.68%) |
Aug 26, 2016 | 59.79 | 60.35 | 59.58 | 59.93 | 2,529,389 | +0.34(+0.57%) |
Aug 25, 2016 | 59.23 | 59.88 | 59.16 | 59.59 | 1,999,205 | +0.13(+0.22%) |
Aug 24, 2016 | 59.67 | 60.08 | 59.33 | 59.46 | 2,337,445 | -0.15(-0.25%) |
Aug 23, 2016 | 59.73 | 60.07 | 59.61 | 59.61 | 2,155,795 | +0.10(+0.16%) |
Aug 22, 2016 | 59.39 | 59.63 | 59.00 | 59.52 | 2,167,331 | +0.10(+0.18%) |
Aug 19, 2016 | 58.96 | 59.52 | 58.92 | 59.41 | 2,854,371 | +0.30(+0.51%) |
Aug 18, 2016 | 59.18 | 59.43 | 59.02 | 59.11 | 2,820,006 | -0.07(-0.12%) |
Aug 17, 2016 | 59.36 | 59.50 | 58.90 | 59.18 | 3,242,899 | -0.29(-0.48%) |
Aug 16, 2016 | 59.16 | 59.75 | 59.10 | 59.46 | 3,066,423 | +0.01(+0.01%) |
Aug 15, 2016 | 58.94 | 59.72 | 58.94 | 59.46 | 3,163,878 | +0.53(+0.90%) |
Aug 12, 2016 | 58.47 | 58.98 | 58.22 | 58.93 | 2,421,988 | +0.05(+0.09%) |
Aug 11, 2016 | 58.10 | 58.94 | 57.90 | 58.88 | 3,069,794 | +0.94(+1.63%) |
Aug 10, 2016 | 58.70 | 58.78 | 57.73 | 57.93 | 2,709,882 | -0.81(-1.37%) |
Aug 09, 2016 | 59.04 | 59.10 | 58.55 | 58.74 | 2,069,660 | -0.34(-0.57%) |
Aug 08, 2016 | 59.13 | 59.64 | 58.88 | 59.07 | 2,019,153 | +0.06(+0.10%) |
Aug 05, 2016 | 58.15 | 59.23 | 58.15 | 59.01 | 4,264,953 | +1.65(+2.87%) |
Aug 04, 2016 | 57.38 | 57.76 | 57.26 | 57.37 | 2,535,776 | +0.04(+0.08%) |
Aug 03, 2016 | 56.98 | 57.69 | 56.85 | 57.32 | 4,603,601 | +0.22(+0.38%) |
Aug 02, 2016 | 57.63 | 57.79 | 56.85 | 57.11 | 5,118,847 | -0.63(-1.09%) |