Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.47 | 56.61 | 55.62 | 55.72 | 5,441,900 | -0.68(-1.21%) |
Oct 28, 2016 | 56.40 | 57.28 | 55.37 | 56.40 | 10,369,518 | -0.29(-0.51%) |
Oct 27, 2016 | 58.18 | 58.53 | 56.63 | 56.69 | 6,295,065 | -0.85(-1.48%) |
Oct 26, 2016 | 58.21 | 58.68 | 57.16 | 57.54 | 6,442,112 | -0.67(-1.16%) |
Oct 25, 2016 | 58.65 | 59.10 | 57.96 | 58.22 | 4,530,278 | -0.48(-0.81%) |
Oct 24, 2016 | 59.62 | 59.71 | 58.62 | 58.69 | 4,081,536 | -0.58(-0.97%) |
Oct 21, 2016 | 59.29 | 60.02 | 58.85 | 59.27 | 4,503,686 | -0.16(-0.27%) |
Oct 20, 2016 | 58.29 | 59.66 | 58.24 | 59.43 | 5,972,596 | +1.06(+1.82%) |
Oct 19, 2016 | 59.51 | 59.67 | 58.31 | 58.37 | 6,170,164 | -1.06(-1.79%) |
Oct 18, 2016 | 59.53 | 60.06 | 59.21 | 59.43 | 4,227,102 | +0.81(+1.39%) |
Oct 17, 2016 | 59.16 | 59.38 | 57.95 | 58.61 | 7,744,177 | -0.49(-0.82%) |
Oct 14, 2016 | 61.47 | 61.65 | 59.01 | 59.10 | 7,683,124 | -1.77(-2.90%) |
Oct 13, 2016 | 60.08 | 61.49 | 60.03 | 60.87 | 7,008,095 | +0.07(+0.11%) |
Oct 12, 2016 | 62.87 | 63.27 | 60.73 | 60.80 | 7,684,360 | -2.15(-3.42%) |
Oct 11, 2016 | 64.37 | 65.06 | 62.36 | 62.95 | 6,343,181 | -2.06(-3.17%) |
Oct 10, 2016 | 64.40 | 65.27 | 64.30 | 65.01 | 5,682,767 | +1.36(+2.14%) |
Oct 07, 2016 | 64.15 | 64.39 | 62.97 | 63.65 | 5,354,117 | -0.51(-0.79%) |
Oct 06, 2016 | 65.19 | 65.39 | 63.98 | 64.16 | 6,225,517 | -2.04(-3.09%) |
Oct 05, 2016 | 65.39 | 66.78 | 65.20 | 66.20 | 5,009,179 | +1.05(+1.61%) |
Oct 04, 2016 | 65.65 | 66.23 | 64.82 | 65.15 | 4,411,937 | -0.52(-0.79%) |
Oct 03, 2016 | 65.30 | 65.68 | 64.57 | 65.67 | 4,505,165 | -0.11(-0.17%) |
Sep 30, 2016 | 65.16 | 66.11 | 64.21 | 65.78 | 5,711,384 | +0.76(+1.18%) |
Sep 29, 2016 | 67.03 | 67.28 | 64.76 | 65.01 | 8,287,703 | -2.26(-3.36%) |
Sep 28, 2016 | 68.45 | 68.55 | 66.60 | 67.28 | 6,377,026 | -0.94(-1.38%) |
Sep 27, 2016 | 67.23 | 68.41 | 67.06 | 68.22 | 5,037,869 | +0.97(+1.45%) |
Sep 26, 2016 | 67.29 | 67.66 | 66.97 | 67.25 | 4,090,151 | -0.37(-0.54%) |
Sep 23, 2016 | 68.08 | 68.67 | 67.58 | 67.61 | 4,699,012 | -0.68(-1.00%) |
Sep 22, 2016 | 68.34 | 68.50 | 67.30 | 68.30 | 4,983,644 | +0.55(+0.81%) |
Sep 21, 2016 | 67.40 | 67.98 | 65.68 | 67.75 | 10,793,931 | +0.76(+1.14%) |
Sep 20, 2016 | 66.13 | 67.37 | 66.13 | 66.99 | 6,786,125 | +1.61(+2.46%) |
Sep 19, 2016 | 64.86 | 66.96 | 64.03 | 65.38 | 8,018,515 | +1.17(+1.82%) |
Sep 16, 2016 | 63.75 | 64.34 | 63.22 | 64.21 | 5,238,533 | -0.19(-0.29%) |
Sep 15, 2016 | 63.66 | 64.57 | 62.88 | 64.40 | 5,505,436 | +1.02(+1.61%) |
Sep 14, 2016 | 62.37 | 64.01 | 62.14 | 63.38 | 5,129,559 | +1.52(+2.45%) |
Sep 13, 2016 | 62.23 | 62.50 | 60.94 | 61.86 | 4,381,583 | -1.08(-1.72%) |
Sep 12, 2016 | 60.35 | 62.94 | 60.31 | 62.94 | 5,077,694 | +2.19(+3.61%) |
Sep 09, 2016 | 61.94 | 62.69 | 60.70 | 60.75 | 6,062,886 | -2.27(-3.60%) |
Sep 08, 2016 | 62.29 | 63.18 | 61.64 | 63.02 | 3,373,549 | +0.82(+1.32%) |
Sep 07, 2016 | 61.32 | 62.49 | 61.32 | 62.20 | 5,135,787 | +0.97(+1.59%) |
Sep 06, 2016 | 60.24 | 61.51 | 60.18 | 61.22 | 3,498,065 | +1.57(+2.63%) |
Sep 02, 2016 | 59.92 | 59.66 | 59.66 | 59.66 | 3,565,263 | -0.19(-0.31%) |
Sep 01, 2016 | 59.63 | 60.09 | 59.06 | 59.84 | 3,746,087 | +0.25(+0.42%) |
Aug 31, 2016 | 60.23 | 60.44 | 59.30 | 59.60 | 5,696,685 | -0.76(-1.27%) |
Aug 30, 2016 | 60.51 | 61.21 | 60.02 | 60.36 | 4,431,319 | -0.18(-0.29%) |
Aug 29, 2016 | 60.95 | 61.02 | 59.93 | 60.54 | 5,134,979 | -0.06(-0.10%) |
Aug 26, 2016 | 60.03 | 61.25 | 59.68 | 60.60 | 10,181,861 | +0.70(+1.18%) |
Aug 25, 2016 | 60.71 | 61.46 | 58.64 | 59.89 | 12,781,962 | -0.64(-1.06%) |
Aug 24, 2016 | 63.18 | 64.36 | 60.23 | 60.54 | 14,837,027 | -2.72(-4.30%) |
Aug 23, 2016 | 63.50 | 63.64 | 62.91 | 63.26 | 4,482,434 | +0.28(+0.44%) |
Aug 22, 2016 | 61.88 | 63.05 | 61.52 | 62.98 | 6,702,702 | +1.64(+2.67%) |
Aug 19, 2016 | 61.34 | 61.68 | 60.94 | 61.34 | 4,549,462 | -0.36(-0.58%) |
Aug 18, 2016 | 61.35 | 62.01 | 60.94 | 61.70 | 3,497,983 | +0.25(+0.40%) |
Aug 17, 2016 | 61.61 | 61.89 | 60.98 | 61.45 | 6,048,864 | -0.33(-0.53%) |
Aug 16, 2016 | 62.64 | 62.71 | 61.70 | 61.78 | 5,037,381 | -1.05(-1.67%) |
Aug 15, 2016 | 62.33 | 63.24 | 62.21 | 62.83 | 5,254,555 | +0.82(+1.33%) |
Aug 12, 2016 | 61.16 | 62.14 | 60.99 | 62.01 | 5,092,792 | +0.56(+0.90%) |
Aug 11, 2016 | 60.78 | 61.67 | 60.13 | 61.45 | 4,931,925 | +0.99(+1.64%) |
Aug 10, 2016 | 62.21 | 62.25 | 60.35 | 60.46 | 7,016,459 | -1.94(-3.12%) |
Aug 09, 2016 | 62.70 | 62.70 | 61.88 | 62.40 | 5,510,378 | -0.06(-0.10%) |
Aug 08, 2016 | 63.80 | 63.95 | 62.14 | 62.46 | 6,585,081 | -1.20(-1.88%) |
Aug 05, 2016 | 63.00 | 63.87 | 62.81 | 63.66 | 5,941,303 | +0.68(+1.09%) |
Aug 04, 2016 | 64.06 | 64.42 | 62.87 | 62.98 | 6,469,515 | -0.87(-1.37%) |
Aug 03, 2016 | 62.20 | 63.86 | 62.11 | 63.85 | 7,866,543 | +1.37(+2.19%) |
Aug 02, 2016 | 63.06 | 63.50 | 61.17 | 62.48 | 13,131,987 | -0.57(-0.90%) |