Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 69.76 | 71.04 | 69.35 | 69.47 | 3,711,311 | -0.44(-0.63%) |
Oct 28, 2016 | 68.63 | 70.10 | 68.47 | 69.91 | 4,018,116 | +1.10(+1.60%) |
Oct 27, 2016 | 68.09 | 69.95 | 67.02 | 68.81 | 6,585,115 | +1.11(+1.64%) |
Oct 26, 2016 | 64.36 | 68.47 | 64.10 | 67.70 | 13,754,481 | +8.63(+14.61%) |
Oct 25, 2016 | 59.00 | 59.20 | 58.44 | 59.07 | 3,393,847 | +0.23(+0.39%) |
Oct 24, 2016 | 57.97 | 59.18 | 57.84 | 58.84 | 2,852,923 | +1.17(+2.03%) |
Oct 21, 2016 | 56.73 | 57.81 | 56.25 | 57.67 | 1,800,564 | +0.94(+1.66%) |
Oct 20, 2016 | 56.57 | 56.88 | 56.33 | 56.73 | 1,072,674 | +0.11(+0.19%) |
Oct 19, 2016 | 56.18 | 56.98 | 56.00 | 56.62 | 1,697,985 | +0.70(+1.25%) |
Oct 18, 2016 | 55.69 | 56.30 | 55.58 | 55.92 | 1,937,320 | +0.98(+1.78%) |
Oct 17, 2016 | 54.52 | 54.99 | 54.11 | 54.94 | 1,265,953 | +0.28(+0.51%) |
Oct 14, 2016 | 54.80 | 55.24 | 54.07 | 54.66 | 1,521,051 | +0.21(+0.39%) |
Oct 13, 2016 | 53.87 | 54.58 | 53.19 | 54.45 | 1,400,578 | +0.17(+0.31%) |
Oct 12, 2016 | 54.03 | 54.36 | 53.57 | 54.28 | 993,833 | +0.15(+0.28%) |
Oct 11, 2016 | 55.30 | 55.30 | 53.61 | 54.13 | 1,795,787 | -1.18(-2.13%) |
Oct 10, 2016 | 55.22 | 55.74 | 55.07 | 55.31 | 1,256,995 | +0.36(+0.66%) |
Oct 07, 2016 | 55.33 | 55.33 | 54.58 | 54.95 | 1,162,359 | +0.09(+0.16%) |
Oct 06, 2016 | 55.80 | 55.91 | 54.60 | 54.86 | 1,973,496 | -1.12(-2.00%) |
Oct 05, 2016 | 54.90 | 56.05 | 54.73 | 55.98 | 2,973,634 | +1.34(+2.45%) |
Oct 04, 2016 | 53.75 | 54.78 | 53.20 | 54.64 | 2,633,563 | +0.93(+1.73%) |
Oct 03, 2016 | 52.96 | 53.74 | 52.63 | 53.71 | 1,848,293 | +0.72(+1.36%) |
Sep 30, 2016 | 52.63 | 53.19 | 52.13 | 52.99 | 1,353,655 | +0.58(+1.11%) |
Sep 29, 2016 | 52.27 | 53.64 | 52.27 | 52.41 | 2,268,596 | +0.13(+0.25%) |
Sep 28, 2016 | 52.57 | 52.70 | 51.36 | 52.28 | 1,965,837 | -0.37(-0.70%) |
Sep 27, 2016 | 51.85 | 52.83 | 51.80 | 52.65 | 1,562,407 | +0.89(+1.72%) |
Sep 26, 2016 | 51.84 | 52.25 | 51.51 | 51.76 | 1,299,109 | -0.49(-0.94%) |
Sep 23, 2016 | 52.11 | 52.63 | 52.11 | 52.25 | 1,307,373 | -0.18(-0.34%) |
Sep 22, 2016 | 52.70 | 52.93 | 52.17 | 52.43 | 2,073,632 | +0.22(+0.42%) |
Sep 21, 2016 | 51.48 | 52.30 | 51.28 | 52.21 | 1,690,189 | +0.85(+1.65%) |
Sep 20, 2016 | 51.98 | 52.26 | 51.36 | 51.36 | 1,907,517 | -0.26(-0.50%) |
Sep 19, 2016 | 51.18 | 51.90 | 51.14 | 51.62 | 2,429,964 | +0.64(+1.26%) |
Sep 16, 2016 | 51.20 | 51.40 | 50.76 | 50.98 | 2,415,117 | -0.40(-0.78%) |
Sep 15, 2016 | 51.31 | 51.71 | 50.91 | 51.38 | 3,071,969 | -0.27(-0.52%) |
Sep 14, 2016 | 51.81 | 52.46 | 51.33 | 51.65 | 2,365,171 | -0.22(-0.42%) |
Sep 13, 2016 | 52.50 | 52.82 | 51.43 | 51.87 | 1,904,962 | -1.22(-2.30%) |
Sep 12, 2016 | 52.38 | 53.27 | 52.31 | 53.09 | 2,117,054 | +0.59(+1.12%) |
Sep 09, 2016 | 53.04 | 53.73 | 52.43 | 52.50 | 2,208,981 | -1.00(-1.87%) |
Sep 08, 2016 | 53.90 | 54.31 | 53.23 | 53.50 | 3,483,993 | -0.58(-1.07%) |
Sep 07, 2016 | 55.37 | 55.43 | 53.92 | 54.08 | 2,394,807 | -1.42(-2.56%) |
Sep 06, 2016 | 55.29 | 55.83 | 55.08 | 55.50 | 1,737,377 | +0.17(+0.31%) |
Sep 02, 2016 | 55.40 | 55.33 | 55.33 | 55.33 | 1,149,100 | +0.26(+0.47%) |
Sep 01, 2016 | 54.82 | 55.08 | 54.16 | 55.07 | 1,770,093 | +0.17(+0.31%) |
Aug 31, 2016 | 54.97 | 55.14 | 54.29 | 54.90 | 1,304,417 | +0.01(+0.02%) |
Aug 30, 2016 | 55.05 | 55.56 | 54.61 | 54.89 | 1,168,802 | -0.15(-0.27%) |
Aug 29, 2016 | 55.25 | 55.30 | 54.66 | 55.04 | 1,173,252 | -0.27(-0.49%) |
Aug 26, 2016 | 54.56 | 55.94 | 54.18 | 55.31 | 2,222,253 | +0.75(+1.37%) |
Aug 25, 2016 | 53.80 | 54.68 | 53.76 | 54.56 | 1,971,170 | +0.58(+1.07%) |
Aug 24, 2016 | 53.68 | 54.44 | 53.63 | 53.98 | 1,984,640 | +0.38(+0.71%) |
Aug 23, 2016 | 53.06 | 54.28 | 52.95 | 53.60 | 1,379,082 | +0.62(+1.17%) |
Aug 22, 2016 | 52.81 | 53.00 | 52.25 | 52.98 | 1,286,074 | +0.03(+0.06%) |
Aug 19, 2016 | 52.30 | 52.96 | 52.00 | 52.95 | 1,391,247 | +0.60(+1.15%) |
Aug 18, 2016 | 52.35 | 52.64 | 52.00 | 52.35 | 1,108,053 | +0.01(+0.02%) |
Aug 17, 2016 | 52.24 | 52.40 | 51.98 | 52.34 | 1,608,480 | +0.34(+0.65%) |
Aug 16, 2016 | 52.07 | 52.63 | 52.00 | 52.00 | 1,241,019 | -0.05(-0.10%) |
Aug 15, 2016 | 52.05 | 53.01 | 52.02 | 52.05 | 1,960,670 | +0.08(+0.15%) |
Aug 12, 2016 | 52.19 | 52.57 | 51.95 | 51.97 | 1,979,593 | +0.56(+1.09%) |
Aug 11, 2016 | 52.15 | 52.30 | 51.30 | 51.41 | 1,582,287 | -0.61(-1.17%) |
Aug 10, 2016 | 50.35 | 52.06 | 50.35 | 52.02 | 2,997,435 | +1.80(+3.58%) |
Aug 09, 2016 | 50.17 | 50.95 | 50.16 | 50.22 | 1,802,561 | +0.01(+0.02%) |
Aug 08, 2016 | 50.78 | 50.94 | 50.05 | 50.21 | 1,405,299 | -0.45(-0.89%) |
Aug 05, 2016 | 49.73 | 50.87 | 49.16 | 50.66 | 2,085,659 | +1.23(+2.49%) |
Aug 04, 2016 | 49.28 | 49.70 | 48.92 | 49.43 | 1,939,228 | -0.01(-0.02%) |
Aug 03, 2016 | 49.86 | 49.98 | 49.16 | 49.44 | 1,909,039 | -0.52(-1.04%) |
Aug 02, 2016 | 50.46 | 50.69 | 49.21 | 49.96 | 3,083,522 | -0.64(-1.26%) |