Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.19 | 62.88 | 62.13 | 62.72 | 1,636,199 | +0.49(+0.80%) |
Oct 28, 2016 | 62.77 | 63.16 | 61.91 | 62.22 | 1,100,670 | -0.53(-0.85%) |
Oct 27, 2016 | 62.99 | 63.25 | 62.32 | 62.76 | 2,248,273 | +0.26(+0.41%) |
Oct 26, 2016 | 62.41 | 62.81 | 62.00 | 62.50 | 2,391,526 | -0.42(-0.67%) |
Oct 25, 2016 | 65.27 | 65.27 | 62.74 | 62.92 | 3,097,224 | -2.09(-3.21%) |
Oct 24, 2016 | 67.98 | 68.02 | 64.81 | 65.01 | 4,173,578 | -2.97(-4.37%) |
Oct 21, 2016 | 66.97 | 68.20 | 66.77 | 67.98 | 1,600,464 | +0.81(+1.20%) |
Oct 20, 2016 | 67.58 | 67.78 | 66.67 | 67.17 | 1,527,672 | +0.06(+0.08%) |
Oct 19, 2016 | 66.55 | 67.28 | 66.35 | 67.12 | 1,075,634 | +0.70(+1.05%) |
Oct 18, 2016 | 66.83 | 67.34 | 66.28 | 66.42 | 1,549,258 | +0.51(+0.78%) |
Oct 17, 2016 | 66.33 | 66.42 | 65.62 | 65.91 | 1,165,005 | -0.37(-0.55%) |
Oct 14, 2016 | 66.28 | 66.77 | 65.58 | 66.28 | 1,180,346 | +0.84(+1.29%) |
Oct 13, 2016 | 65.43 | 65.63 | 63.67 | 65.43 | 2,183,245 | -0.02(-0.03%) |
Oct 12, 2016 | 65.58 | 66.13 | 65.27 | 65.45 | 1,125,606 | -0.02(-0.03%) |
Oct 11, 2016 | 65.71 | 66.07 | 64.88 | 65.47 | 2,462,927 | -0.35(-0.53%) |
Oct 10, 2016 | 66.72 | 67.21 | 65.73 | 65.82 | 1,899,091 | -0.40(-0.61%) |
Oct 07, 2016 | 66.09 | 66.42 | 65.03 | 66.22 | 1,256,879 | +0.28(+0.42%) |
Oct 06, 2016 | 66.37 | 66.37 | 65.60 | 65.95 | 876,624 | -0.28(-0.42%) |
Oct 05, 2016 | 64.74 | 66.37 | 64.74 | 66.22 | 1,455,191 | +1.70(+2.64%) |
Oct 04, 2016 | 64.55 | 65.34 | 64.29 | 64.52 | 1,293,412 | +0.26(+0.40%) |
Oct 03, 2016 | 64.20 | 64.94 | 63.97 | 64.26 | 1,046,082 | -0.35(-0.54%) |
Sep 30, 2016 | 63.49 | 64.88 | 63.49 | 64.61 | 1,878,834 | +1.41(+2.23%) |
Sep 29, 2016 | 62.72 | 63.84 | 62.57 | 63.20 | 5,457,548 | +3.12(+5.19%) |
Sep 28, 2016 | 60.23 | 60.45 | 59.31 | 60.08 | 866,522 | +0.35(+0.58%) |
Sep 27, 2016 | 59.25 | 59.82 | 58.58 | 59.73 | 1,044,506 | +0.05(+0.09%) |
Sep 26, 2016 | 60.21 | 60.52 | 59.40 | 59.68 | 962,808 | -1.04(-1.72%) |
Sep 23, 2016 | 61.29 | 61.60 | 60.68 | 60.72 | 1,064,091 | -0.99(-1.60%) |
Sep 22, 2016 | 61.36 | 62.06 | 61.33 | 61.71 | 722,778 | +0.38(+0.63%) |
Sep 21, 2016 | 61.36 | 61.44 | 60.41 | 61.33 | 1,240,468 | +0.40(+0.66%) |
Sep 20, 2016 | 61.73 | 61.82 | 60.77 | 60.92 | 955,822 | -0.44(-0.72%) |
Sep 19, 2016 | 61.23 | 62.00 | 60.83 | 61.36 | 1,156,851 | +0.53(+0.87%) |
Sep 16, 2016 | 60.63 | 61.15 | 60.43 | 60.83 | 1,784,542 | -0.40(-0.66%) |
Sep 15, 2016 | 58.96 | 61.58 | 58.70 | 61.23 | 2,257,194 | +2.35(+3.99%) |
Sep 14, 2016 | 59.24 | 59.51 | 58.63 | 58.89 | 1,370,331 | -0.38(-0.65%) |
Sep 13, 2016 | 59.49 | 59.66 | 58.74 | 59.27 | 1,433,967 | -0.83(-1.37%) |
Sep 12, 2016 | 58.39 | 60.24 | 58.03 | 60.10 | 1,806,853 | +1.32(+2.25%) |
Sep 09, 2016 | 59.58 | 59.97 | 58.74 | 58.78 | 1,053,392 | -0.68(-1.14%) |
Sep 08, 2016 | 59.18 | 59.91 | 58.97 | 59.46 | 1,095,629 | +0.35(+0.59%) |
Sep 07, 2016 | 58.56 | 59.25 | 58.45 | 59.11 | 890,925 | +0.26(+0.44%) |
Sep 06, 2016 | 59.93 | 60.15 | 58.43 | 58.85 | 1,073,081 | -1.14(-1.89%) |
Sep 02, 2016 | 59.58 | 59.99 | 59.99 | 59.99 | 751,138 | +0.42(+0.71%) |
Sep 01, 2016 | 60.56 | 60.83 | 59.05 | 59.57 | 1,129,986 | -0.69(-1.14%) |
Aug 31, 2016 | 60.39 | 60.74 | 59.62 | 60.25 | 1,290,406 | -0.03(-0.05%) |
Aug 30, 2016 | 59.25 | 60.33 | 59.25 | 60.28 | 1,071,858 | +0.97(+1.64%) |
Aug 29, 2016 | 59.47 | 59.80 | 59.16 | 59.31 | 1,351,582 | +0.04(+0.06%) |
Aug 26, 2016 | 58.37 | 59.31 | 58.23 | 59.27 | 2,506,533 | +0.99(+1.70%) |
Aug 25, 2016 | 57.40 | 58.32 | 57.40 | 58.28 | 1,469,296 | +0.72(+1.24%) |
Aug 24, 2016 | 57.57 | 57.73 | 57.35 | 57.57 | 782,121 | +0.15(+0.26%) |
Aug 23, 2016 | 57.35 | 57.68 | 57.26 | 57.42 | 884,087 | +0.46(+0.80%) |
Aug 22, 2016 | 57.26 | 57.46 | 56.78 | 56.96 | 711,096 | -0.55(-0.96%) |
Aug 19, 2016 | 57.09 | 57.66 | 56.83 | 57.51 | 727,138 | +0.37(+0.64%) |
Aug 18, 2016 | 57.02 | 57.47 | 56.82 | 57.15 | 609,098 | +0.07(+0.13%) |
Aug 17, 2016 | 57.09 | 57.28 | 56.85 | 57.07 | 817,304 | -0.05(-0.10%) |
Aug 16, 2016 | 56.94 | 57.49 | 56.72 | 57.13 | 826,545 | +0.04(+0.06%) |
Aug 15, 2016 | 56.67 | 57.24 | 56.56 | 57.09 | 554,506 | +0.68(+1.20%) |
Aug 12, 2016 | 55.92 | 56.43 | 55.59 | 56.41 | 702,106 | -0.35(-0.61%) |
Aug 11, 2016 | 56.58 | 56.87 | 56.19 | 56.76 | 584,732 | +0.49(+0.88%) |
Aug 10, 2016 | 57.09 | 57.09 | 56.03 | 56.27 | 1,015,412 | -0.75(-1.32%) |
Aug 09, 2016 | 57.13 | 57.51 | 56.89 | 57.02 | 888,154 | -0.22(-0.38%) |
Aug 08, 2016 | 57.66 | 58.14 | 57.18 | 57.24 | 739,374 | -0.26(-0.45%) |
Aug 05, 2016 | 56.10 | 57.57 | 55.94 | 57.49 | 1,191,054 | +2.16(+3.91%) |
Aug 04, 2016 | 54.84 | 55.40 | 54.71 | 55.33 | 701,265 | +0.26(+0.47%) |
Aug 03, 2016 | 54.10 | 55.33 | 54.10 | 55.07 | 1,096,148 | +0.86(+1.59%) |
Aug 02, 2016 | 54.80 | 55.09 | 53.84 | 54.21 | 1,293,556 | -0.64(-1.17%) |