Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.14 | 65.88 | 64.99 | 65.11 | 1,313,455 | +0.11(+0.17%) |
Oct 28, 2016 | 64.41 | 65.35 | 64.17 | 65.00 | 1,428,663 | +0.76(+1.18%) |
Oct 27, 2016 | 64.11 | 64.31 | 63.65 | 64.24 | 1,518,536 | +0.21(+0.33%) |
Oct 26, 2016 | 64.61 | 64.62 | 63.74 | 64.03 | 819,879 | -0.59(-0.91%) |
Oct 25, 2016 | 64.76 | 65.12 | 63.55 | 64.62 | 1,578,744 | -0.45(-0.69%) |
Oct 24, 2016 | 64.69 | 65.36 | 64.57 | 65.07 | 2,038,805 | +0.83(+1.29%) |
Oct 21, 2016 | 63.39 | 64.29 | 63.39 | 64.24 | 2,087,151 | +0.26(+0.41%) |
Oct 20, 2016 | 62.79 | 64.15 | 62.53 | 63.98 | 2,203,097 | +1.22(+1.94%) |
Oct 19, 2016 | 63.39 | 63.50 | 62.72 | 62.76 | 2,086,245 | -0.43(-0.68%) |
Oct 18, 2016 | 63.68 | 64.15 | 62.33 | 63.19 | 3,648,488 | -0.29(-0.45%) |
Oct 17, 2016 | 62.02 | 64.25 | 61.37 | 63.48 | 12,007,586 | +4.39(+7.43%) |
Oct 14, 2016 | 59.81 | 60.43 | 59.07 | 59.08 | 3,838,102 | -0.36(-0.60%) |
Oct 13, 2016 | 59.93 | 59.93 | 59.27 | 59.44 | 2,021,787 | -0.79(-1.31%) |
Oct 12, 2016 | 60.94 | 61.04 | 60.05 | 60.23 | 2,446,217 | -0.81(-1.33%) |
Oct 11, 2016 | 61.92 | 61.92 | 60.83 | 61.05 | 1,436,143 | -0.85(-1.37%) |
Oct 10, 2016 | 61.97 | 62.06 | 61.49 | 61.89 | 1,360,577 | +0.37(+0.61%) |
Oct 07, 2016 | 62.67 | 62.67 | 60.86 | 61.52 | 2,045,837 | -0.92(-1.47%) |
Oct 06, 2016 | 62.51 | 62.68 | 62.18 | 62.44 | 1,226,206 | +0.03(+0.05%) |
Oct 05, 2016 | 62.68 | 62.68 | 62.09 | 62.41 | 1,143,772 | +0.02(+0.02%) |
Oct 04, 2016 | 61.42 | 62.78 | 61.42 | 62.39 | 1,309,015 | -0.09(-0.15%) |
Oct 03, 2016 | 61.28 | 62.68 | 61.28 | 62.48 | 1,451,338 | +0.94(+1.53%) |
Sep 30, 2016 | 61.55 | 61.88 | 61.18 | 61.54 | 1,671,034 | -0.05(-0.08%) |
Sep 29, 2016 | 61.75 | 62.32 | 61.31 | 61.59 | 1,182,227 | -0.17(-0.28%) |
Sep 28, 2016 | 62.18 | 62.30 | 61.56 | 61.76 | 1,109,495 | -0.20(-0.33%) |
Sep 27, 2016 | 61.48 | 62.35 | 60.98 | 61.96 | 1,328,596 | +0.39(+0.63%) |
Sep 26, 2016 | 62.05 | 62.10 | 61.28 | 61.58 | 1,332,473 | -0.61(-0.99%) |
Sep 23, 2016 | 61.58 | 62.91 | 61.58 | 62.19 | 1,018,776 | +0.59(+0.96%) |
Sep 22, 2016 | 61.79 | 61.96 | 61.09 | 61.60 | 934,327 | +0.33(+0.54%) |
Sep 21, 2016 | 60.29 | 61.33 | 60.23 | 61.26 | 795,157 | +1.24(+2.07%) |
Sep 20, 2016 | 60.36 | 60.55 | 59.95 | 60.02 | 742,521 | +0.03(+0.05%) |
Sep 19, 2016 | 60.05 | 60.71 | 59.75 | 59.99 | 948,861 | +0.05(+0.08%) |
Sep 16, 2016 | 59.93 | 60.33 | 59.58 | 59.95 | 1,979,592 | -0.37(-0.62%) |
Sep 15, 2016 | 60.28 | 60.64 | 59.89 | 60.32 | 1,276,462 | +0.02(+0.04%) |
Sep 14, 2016 | 60.56 | 60.78 | 59.98 | 60.30 | 999,902 | -0.14(-0.23%) |
Sep 13, 2016 | 61.71 | 61.89 | 60.13 | 60.43 | 1,692,079 | -1.60(-2.58%) |
Sep 12, 2016 | 61.52 | 62.23 | 61.35 | 62.03 | 1,288,160 | +0.02(+0.04%) |
Sep 09, 2016 | 62.72 | 62.87 | 61.92 | 62.01 | 1,160,818 | -1.06(-1.69%) |
Sep 08, 2016 | 64.07 | 64.14 | 63.05 | 63.07 | 1,007,490 | -1.04(-1.62%) |
Sep 07, 2016 | 64.15 | 64.34 | 63.54 | 64.11 | 715,930 | -0.05(-0.08%) |
Sep 06, 2016 | 64.33 | 64.58 | 63.60 | 64.17 | 1,038,388 | -0.16(-0.24%) |
Sep 02, 2016 | 63.55 | 64.32 | 64.32 | 64.32 | 734,984 | +1.00(+1.58%) |
Sep 01, 2016 | 63.17 | 63.38 | 62.67 | 63.32 | 713,851 | -0.09(-0.15%) |
Aug 31, 2016 | 63.58 | 63.78 | 63.15 | 63.41 | 918,207 | -0.37(-0.58%) |
Aug 30, 2016 | 63.33 | 63.81 | 63.16 | 63.79 | 889,942 | +0.49(+0.77%) |
Aug 29, 2016 | 63.07 | 63.43 | 62.80 | 63.30 | 483,125 | +0.18(+0.28%) |
Aug 26, 2016 | 62.79 | 63.72 | 62.72 | 63.12 | 823,369 | +0.42(+0.67%) |
Aug 25, 2016 | 62.78 | 62.96 | 62.51 | 62.70 | 560,818 | -0.30(-0.48%) |
Aug 24, 2016 | 63.82 | 63.82 | 62.92 | 63.00 | 534,054 | -0.72(-1.13%) |
Aug 23, 2016 | 62.97 | 63.99 | 62.59 | 63.72 | 913,891 | +1.10(+1.76%) |
Aug 22, 2016 | 62.35 | 62.81 | 62.35 | 62.62 | 936,462 | +0.02(+0.04%) |
Aug 19, 2016 | 62.31 | 62.70 | 62.23 | 62.60 | 794,728 | +0.02(+0.02%) |
Aug 18, 2016 | 62.82 | 62.99 | 62.45 | 62.58 | 854,483 | -0.30(-0.48%) |
Aug 17, 2016 | 62.76 | 62.99 | 62.37 | 62.89 | 851,518 | +0.16(+0.26%) |
Aug 16, 2016 | 63.40 | 63.50 | 62.42 | 62.72 | 1,240,914 | -0.73(-1.15%) |
Aug 15, 2016 | 63.93 | 64.20 | 63.35 | 63.45 | 946,123 | -0.49(-0.76%) |
Aug 12, 2016 | 64.23 | 64.25 | 63.71 | 63.94 | 799,728 | -0.33(-0.52%) |
Aug 11, 2016 | 63.78 | 64.33 | 63.57 | 64.27 | 870,353 | +0.57(+0.89%) |
Aug 10, 2016 | 63.34 | 63.72 | 62.82 | 63.71 | 845,539 | +0.47(+0.75%) |
Aug 09, 2016 | 63.46 | 63.96 | 63.10 | 63.24 | 961,127 | -0.18(-0.28%) |
Aug 08, 2016 | 63.35 | 63.79 | 63.13 | 63.41 | 809,913 | -0.12(-0.18%) |
Aug 05, 2016 | 62.83 | 63.66 | 62.65 | 63.53 | 1,416,044 | +1.02(+1.64%) |
Aug 04, 2016 | 62.51 | 63.10 | 62.42 | 62.51 | 895,990 | -0.19(-0.30%) |
Aug 03, 2016 | 62.23 | 62.80 | 62.17 | 62.69 | 1,173,347 | +0.32(+0.51%) |
Aug 02, 2016 | 62.92 | 63.18 | 62.26 | 62.37 | 1,295,032 | -0.48(-0.77%) |