Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.68 | 59.18 | 58.41 | 58.51 | 2,049,876 | -0.04(-0.07%) |
Oct 28, 2016 | 57.90 | 59.21 | 57.81 | 58.55 | 2,185,064 | +0.16(+0.28%) |
Oct 27, 2016 | 58.67 | 59.00 | 58.07 | 58.39 | 1,903,082 | -0.02(-0.04%) |
Oct 26, 2016 | 59.01 | 59.03 | 58.40 | 58.42 | 2,233,205 | -0.64(-1.08%) |
Oct 25, 2016 | 59.98 | 59.98 | 58.96 | 59.05 | 1,981,523 | -0.92(-1.54%) |
Oct 24, 2016 | 60.24 | 60.46 | 59.96 | 59.98 | 1,577,733 | +0.16(+0.26%) |
Oct 21, 2016 | 59.68 | 59.96 | 59.17 | 59.82 | 2,341,394 | -0.12(-0.20%) |
Oct 20, 2016 | 60.42 | 60.42 | 59.20 | 59.94 | 1,458,010 | -0.47(-0.78%) |
Oct 19, 2016 | 60.28 | 60.87 | 60.12 | 60.41 | 1,235,638 | +0.27(+0.46%) |
Oct 18, 2016 | 60.54 | 60.64 | 59.98 | 60.14 | 1,516,232 | +0.05(+0.09%) |
Oct 17, 2016 | 60.18 | 60.36 | 59.95 | 60.08 | 1,529,257 | -0.06(-0.10%) |
Oct 14, 2016 | 60.20 | 60.75 | 58.55 | 60.14 | 4,414,233 | -1.05(-1.72%) |
Oct 13, 2016 | 61.96 | 62.21 | 61.12 | 61.20 | 1,874,214 | -0.94(-1.51%) |
Oct 12, 2016 | 62.14 | 62.62 | 61.98 | 62.14 | 1,210,156 | -0.07(-0.11%) |
Oct 11, 2016 | 64.40 | 64.50 | 62.03 | 62.21 | 2,507,652 | -1.73(-2.70%) |
Oct 10, 2016 | 63.69 | 64.24 | 63.69 | 63.94 | 588,483 | +0.50(+0.79%) |
Oct 07, 2016 | 64.09 | 64.09 | 63.19 | 63.44 | 1,258,929 | -0.53(-0.83%) |
Oct 06, 2016 | 63.52 | 64.02 | 63.01 | 63.97 | 1,203,097 | +0.70(+1.10%) |
Oct 05, 2016 | 62.95 | 63.47 | 62.95 | 63.27 | 1,466,433 | +0.51(+0.81%) |
Oct 04, 2016 | 63.33 | 63.52 | 62.55 | 62.76 | 848,961 | -0.55(-0.86%) |
Oct 03, 2016 | 63.44 | 63.61 | 62.82 | 63.31 | 1,453,992 | -0.61(-0.95%) |
Sep 30, 2016 | 63.55 | 64.27 | 62.96 | 63.91 | 1,378,101 | +0.72(+1.14%) |
Sep 29, 2016 | 63.96 | 64.06 | 62.79 | 63.20 | 1,086,264 | -1.04(-1.62%) |
Sep 28, 2016 | 64.38 | 64.41 | 63.66 | 64.24 | 972,261 | +0.01(+0.02%) |
Sep 27, 2016 | 63.94 | 64.37 | 63.73 | 64.22 | 1,282,216 | +0.45(+0.71%) |
Sep 26, 2016 | 64.07 | 64.46 | 63.66 | 63.77 | 787,105 | -0.72(-1.11%) |
Sep 23, 2016 | 65.73 | 65.88 | 64.48 | 64.49 | 1,733,584 | -1.11(-1.69%) |
Sep 22, 2016 | 65.01 | 65.82 | 64.76 | 65.60 | 1,502,069 | +0.94(+1.46%) |
Sep 21, 2016 | 63.96 | 64.75 | 63.64 | 64.66 | 720,346 | +0.82(+1.28%) |
Sep 20, 2016 | 63.89 | 64.00 | 63.72 | 63.84 | 787,687 | +0.13(+0.20%) |
Sep 19, 2016 | 64.24 | 64.70 | 63.32 | 63.72 | 1,044,191 | -0.64(-0.99%) |
Sep 16, 2016 | 64.02 | 64.45 | 63.71 | 64.35 | 2,050,337 | +0.52(+0.82%) |
Sep 15, 2016 | 62.41 | 64.05 | 62.41 | 63.83 | 1,262,897 | +1.32(+2.11%) |
Sep 14, 2016 | 62.77 | 62.90 | 62.18 | 62.51 | 1,506,068 | -0.26(-0.42%) |
Sep 13, 2016 | 63.00 | 63.16 | 62.68 | 62.78 | 1,421,859 | -0.71(-1.11%) |
Sep 12, 2016 | 62.75 | 63.59 | 62.29 | 63.48 | 1,935,072 | +1.18(+1.90%) |
Sep 09, 2016 | 63.88 | 64.20 | 62.27 | 62.30 | 1,989,216 | -2.06(-3.21%) |
Sep 08, 2016 | 64.38 | 64.57 | 64.03 | 64.36 | 1,008,071 | -0.12(-0.18%) |
Sep 07, 2016 | 64.38 | 64.80 | 64.35 | 64.48 | 759,259 | +0.04(+0.07%) |
Sep 06, 2016 | 64.35 | 64.51 | 64.14 | 64.44 | 827,049 | +0.01(+0.01%) |
Sep 02, 2016 | 64.24 | 64.43 | 64.43 | 64.43 | 1,144,950 | +0.51(+0.80%) |
Sep 01, 2016 | 64.28 | 64.44 | 63.64 | 63.91 | 870,501 | -0.32(-0.49%) |
Aug 31, 2016 | 63.98 | 64.52 | 63.89 | 64.23 | 1,584,924 | -0.01(-0.01%) |
Aug 30, 2016 | 64.36 | 64.64 | 64.11 | 64.24 | 1,314,229 | -0.16(-0.25%) |
Aug 29, 2016 | 63.98 | 64.51 | 63.75 | 64.40 | 1,191,288 | +0.34(+0.53%) |
Aug 26, 2016 | 63.19 | 64.38 | 62.85 | 64.06 | 2,242,036 | +1.00(+1.58%) |
Aug 25, 2016 | 62.55 | 63.47 | 62.17 | 63.07 | 2,269,454 | +0.39(+0.62%) |
Aug 24, 2016 | 62.89 | 62.99 | 62.44 | 62.68 | 1,735,445 | -0.26(-0.42%) |
Aug 23, 2016 | 63.74 | 63.93 | 62.79 | 62.94 | 1,812,366 | -0.78(-1.22%) |
Aug 22, 2016 | 63.28 | 63.89 | 63.20 | 63.72 | 1,514,072 | +0.47(+0.74%) |
Aug 19, 2016 | 63.22 | 63.30 | 62.59 | 63.25 | 1,844,389 | -0.04(-0.06%) |
Aug 18, 2016 | 63.33 | 63.52 | 63.12 | 63.29 | 1,217,951 | -0.00(-0.01%) |
Aug 17, 2016 | 64.01 | 64.01 | 63.08 | 63.29 | 1,772,346 | -0.58(-0.90%) |
Aug 16, 2016 | 64.19 | 64.40 | 63.76 | 63.87 | 1,150,840 | -0.61(-0.94%) |
Aug 15, 2016 | 64.79 | 65.02 | 64.43 | 64.48 | 1,150,029 | -0.41(-0.63%) |
Aug 12, 2016 | 65.39 | 65.45 | 64.85 | 64.89 | 1,088,865 | -0.78(-1.19%) |
Aug 11, 2016 | 65.35 | 65.81 | 65.06 | 65.67 | 1,099,947 | +0.49(+0.75%) |
Aug 10, 2016 | 64.54 | 65.76 | 64.38 | 65.18 | 1,533,478 | +0.65(+1.01%) |
Aug 09, 2016 | 64.91 | 65.18 | 64.39 | 64.53 | 1,366,047 | -0.58(-0.89%) |
Aug 08, 2016 | 65.47 | 65.70 | 64.75 | 65.11 | 2,381,636 | -0.37(-0.56%) |
Aug 05, 2016 | 64.52 | 65.56 | 64.15 | 65.47 | 4,065,176 | +1.35(+2.10%) |
Aug 04, 2016 | 67.10 | 68.24 | 63.98 | 64.13 | 4,410,138 | -6.33(-8.99%) |
Aug 03, 2016 | 70.60 | 70.71 | 70.02 | 70.46 | 1,528,467 | -0.11(-0.15%) |
Aug 02, 2016 | 70.63 | 70.68 | 70.13 | 70.57 | 934,618 | -0.07(-0.11%) |