Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.18 | 65.18 | 62.45 | 62.66 | 3,085 | -3.21(-4.88%) |
Oct 28, 2016 | 65.93 | 66.12 | 64.99 | 65.87 | 3,589 | -0.07(-0.11%) |
Oct 27, 2016 | 65.82 | 66.44 | 65.49 | 65.94 | 7,801 | +0.78(+1.19%) |
Oct 26, 2016 | 66.46 | 66.46 | 65.16 | 65.16 | 1,695 | -1.30(-1.96%) |
Oct 24, 2016 | 65.01 | 67.07 | 65.01 | 66.46 | 32 | -0.30(-0.45%) |
Oct 21, 2016 | 66.83 | 66.83 | 66.77 | 66.77 | 590 | +1.09(+1.65%) |
Oct 20, 2016 | 65.05 | 65.68 | 64.76 | 65.68 | 894 | +0.06(+0.09%) |
Oct 19, 2016 | 66.05 | 66.05 | 65.62 | 65.62 | 692 | +0.50(+0.76%) |
Oct 18, 2016 | 66.59 | 66.74 | 65.12 | 65.12 | 5,146 | -1.61(-2.41%) |
Oct 17, 2016 | 66.98 | 67.20 | 66.40 | 66.73 | 5,315 | -0.23(-0.34%) |
Oct 14, 2016 | 66.61 | 67.00 | 66.49 | 66.96 | 2,701 | +0.69(+1.04%) |
Oct 13, 2016 | 68.31 | 68.31 | 66.19 | 66.27 | 3,675 | -2.56(-3.71%) |
Oct 12, 2016 | 70.59 | 70.59 | 68.37 | 68.83 | 1,717 | -1.06(-1.51%) |
Oct 11, 2016 | 69.31 | 69.98 | 68.60 | 69.88 | 5,473 | +1.66(+2.44%) |
Oct 10, 2016 | 69.75 | 69.75 | 67.88 | 68.22 | 2,929 | -0.59(-0.86%) |
Oct 07, 2016 | 67.88 | 69.10 | 67.49 | 68.81 | 2,984 | -0.47(-0.69%) |
Oct 06, 2016 | 68.81 | 69.65 | 67.99 | 69.29 | 7,317 | +0.46(+0.67%) |
Oct 05, 2016 | 69.16 | 69.50 | 66.74 | 68.82 | 5,339 | +0.17(+0.25%) |
Oct 04, 2016 | 66.16 | 69.27 | 66.16 | 68.66 | 11,068 | +2.92(+4.45%) |
Oct 03, 2016 | 64.00 | 66.42 | 63.98 | 65.73 | 4,235 | +1.85(+2.90%) |
Sep 30, 2016 | 62.83 | 64.07 | 62.83 | 63.88 | 2,683 | +0.92(+1.46%) |
Sep 29, 2016 | 62.39 | 63.90 | 62.36 | 62.96 | 2,644 | +1.40(+2.27%) |
Sep 28, 2016 | 61.51 | 62.04 | 61.17 | 61.57 | 4,201 | +0.11(+0.19%) |
Sep 27, 2016 | 59.70 | 61.45 | 59.70 | 61.45 | 2,541 | +1.76(+2.95%) |
Sep 26, 2016 | 59.64 | 59.91 | 59.37 | 59.70 | 3,074 | +0.46(+0.77%) |
Sep 23, 2016 | 59.96 | 59.96 | 59.24 | 59.24 | 1,932 | -0.34(-0.58%) |
Sep 22, 2016 | 60.16 | 60.16 | 59.05 | 59.58 | 2,448 | -0.76(-1.27%) |
Sep 21, 2016 | 62.62 | 62.62 | 60.19 | 60.35 | 8,310 | -1.90(-3.05%) |
Sep 20, 2016 | 62.41 | 62.65 | 61.80 | 62.25 | 4,238 | -0.64(-1.02%) |
Sep 19, 2016 | 64.97 | 64.97 | 62.83 | 62.89 | 6,991 | -0.99(-1.55%) |
Sep 16, 2016 | 65.93 | 65.93 | 63.81 | 63.87 | 3,863 | -1.36(-2.09%) |
Sep 15, 2016 | 66.40 | 67.51 | 64.93 | 65.24 | 6,261 | -0.97(-1.47%) |
Sep 14, 2016 | 66.06 | 66.48 | 65.45 | 66.21 | 5,635 | +0.14(+0.21%) |
Sep 13, 2016 | 65.73 | 66.96 | 65.46 | 66.07 | 6,825 | +1.35(+2.08%) |
Sep 12, 2016 | 66.90 | 66.90 | 64.73 | 64.73 | 7,780 | -1.97(-2.95%) |
Sep 09, 2016 | 63.06 | 66.79 | 63.06 | 66.69 | 7,684 | +4.20(+6.73%) |
Sep 08, 2016 | 62.87 | 63.06 | 62.30 | 62.49 | 2,947 | -0.38(-0.61%) |
Sep 07, 2016 | 63.07 | 63.50 | 62.68 | 62.87 | 3,001 | -0.11(-0.18%) |
Sep 06, 2016 | 63.44 | 64.24 | 62.96 | 62.98 | 3,774 | -1.47(-2.29%) |
Sep 02, 2016 | 64.44 | 64.45 | 64.45 | 64.45 | 4,814 | -1.51(-2.29%) |
Sep 01, 2016 | 65.58 | 66.14 | 65.47 | 65.96 | 7,672 | +0.38(+0.58%) |
Aug 31, 2016 | 66.48 | 66.54 | 65.58 | 65.58 | 11,003 | -0.19(-0.29%) |
Aug 30, 2016 | 64.02 | 65.77 | 64.02 | 65.77 | 1,972 | +1.15(+1.77%) |
Aug 29, 2016 | 64.59 | 65.70 | 64.35 | 64.63 | 5,714 | -1.15(-1.74%) |
Aug 26, 2016 | 62.96 | 65.93 | 62.12 | 65.77 | 11,126 | +2.31(+3.64%) |
Aug 25, 2016 | 63.54 | 63.57 | 62.87 | 63.46 | 3,123 | -0.00(-0.00%) |
Aug 24, 2016 | 62.58 | 64.11 | 62.58 | 63.46 | 3,205 | +0.18(+0.28%) |
Aug 23, 2016 | 62.70 | 63.28 | 61.84 | 63.28 | 2,287 | +0.38(+0.60%) |
Aug 22, 2016 | 63.86 | 63.86 | 62.33 | 62.91 | 2,103 | -0.40(-0.63%) |
Aug 19, 2016 | 63.19 | 63.44 | 62.14 | 63.31 | 8,653 | +1.53(+2.47%) |
Aug 18, 2016 | 63.04 | 63.14 | 61.63 | 61.78 | 6,254 | -1.72(-2.70%) |
Aug 17, 2016 | 65.35 | 66.35 | 63.26 | 63.49 | 9,938 | -1.62(-2.49%) |
Aug 16, 2016 | 63.61 | 65.12 | 62.58 | 65.12 | 4,895 | +1.77(+2.79%) |
Aug 15, 2016 | 61.79 | 63.41 | 61.79 | 63.35 | 1,597 | +1.42(+2.29%) |
Aug 12, 2016 | 61.70 | 61.93 | 60.77 | 61.93 | 3,327 | -0.15(-0.25%) |
Aug 11, 2016 | 61.97 | 62.64 | 61.89 | 62.08 | 4,128 | -0.20(-0.31%) |
Aug 10, 2016 | 62.10 | 62.46 | 61.63 | 62.28 | 5,852 | +0.18(+0.28%) |
Aug 09, 2016 | 62.47 | 62.47 | 61.66 | 62.10 | 6,113 | +0.05(+0.08%) |
Aug 08, 2016 | 63.40 | 63.40 | 60.71 | 62.05 | 18,445 | +0.22(+0.36%) |
Aug 05, 2016 | 60.98 | 61.96 | 60.98 | 61.83 | 8,984 | +1.35(+2.23%) |
Aug 04, 2016 | 60.13 | 60.59 | 59.52 | 60.48 | 1,581 | +0.17(+0.28%) |
Aug 03, 2016 | 60.53 | 60.69 | 59.72 | 60.31 | 3,447 | +0.80(+1.35%) |
Aug 02, 2016 | 59.70 | 60.00 | 59.36 | 59.51 | 3,250 | +0.46(+0.78%) |