Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 61.93 | 63.20 | 61.93 | 62.65 | 4,980,313 | +1.05(+1.71%) |
Oct 28, 2016 | 61.59 | 63.62 | 60.92 | 61.60 | 10,963,039 | -9.23(-13.03%) |
Oct 27, 2016 | 70.88 | 71.13 | 70.48 | 70.83 | 1,790,359 | +0.12(+0.16%) |
Oct 26, 2016 | 71.28 | 71.49 | 70.47 | 70.71 | 2,396,004 | -0.91(-1.27%) |
Oct 25, 2016 | 70.92 | 71.77 | 70.78 | 71.62 | 1,895,511 | +0.31(+0.44%) |
Oct 24, 2016 | 71.58 | 72.06 | 71.22 | 71.31 | 1,468,487 | +0.02(+0.02%) |
Oct 21, 2016 | 71.42 | 71.75 | 71.21 | 71.29 | 1,358,748 | -0.64(-0.89%) |
Oct 20, 2016 | 71.52 | 72.85 | 71.48 | 71.93 | 2,596,099 | +0.35(+0.49%) |
Oct 19, 2016 | 72.34 | 72.34 | 71.58 | 71.58 | 1,847,225 | -0.66(-0.91%) |
Oct 18, 2016 | 71.68 | 72.38 | 71.42 | 72.24 | 2,148,636 | +1.20(+1.69%) |
Oct 17, 2016 | 71.05 | 71.19 | 70.59 | 71.04 | 2,455,338 | -0.04(-0.06%) |
Oct 14, 2016 | 71.71 | 72.06 | 71.09 | 71.09 | 1,443,217 | -0.53(-0.73%) |
Oct 13, 2016 | 71.52 | 72.10 | 71.21 | 71.61 | 2,799,351 | -0.20(-0.29%) |
Oct 12, 2016 | 71.00 | 72.21 | 70.76 | 71.82 | 2,657,979 | +0.89(+1.26%) |
Oct 11, 2016 | 70.92 | 71.30 | 70.61 | 70.93 | 2,704,024 | -0.03(-0.04%) |
Oct 10, 2016 | 70.44 | 71.28 | 70.19 | 70.95 | 1,438,773 | +0.22(+0.32%) |
Oct 07, 2016 | 71.66 | 71.76 | 70.11 | 70.73 | 2,062,005 | -0.67(-0.94%) |
Oct 06, 2016 | 70.90 | 71.53 | 70.29 | 71.40 | 2,524,450 | +0.10(+0.14%) |
Oct 05, 2016 | 71.91 | 72.04 | 71.17 | 71.30 | 1,959,003 | -0.45(-0.62%) |
Oct 04, 2016 | 72.40 | 72.81 | 71.50 | 71.75 | 1,886,798 | +0.37(+0.51%) |
Oct 03, 2016 | 71.88 | 72.11 | 71.26 | 71.38 | 1,754,411 | -0.59(-0.82%) |
Sep 30, 2016 | 72.42 | 72.73 | 70.69 | 71.97 | 3,367,289 | -0.42(-0.58%) |
Sep 29, 2016 | 73.87 | 74.20 | 72.39 | 72.39 | 1,823,859 | -1.74(-2.34%) |
Sep 28, 2016 | 74.17 | 74.21 | 73.46 | 74.12 | 1,470,767 | -0.04(-0.06%) |
Sep 27, 2016 | 73.72 | 74.61 | 73.46 | 74.17 | 1,776,605 | +0.47(+0.64%) |
Sep 26, 2016 | 74.01 | 74.44 | 73.65 | 73.70 | 1,504,023 | -0.54(-0.73%) |
Sep 23, 2016 | 74.44 | 74.64 | 73.92 | 74.24 | 2,053,142 | -0.23(-0.31%) |
Sep 22, 2016 | 74.18 | 74.79 | 73.99 | 74.47 | 2,548,367 | +0.51(+0.69%) |
Sep 21, 2016 | 73.23 | 74.08 | 72.87 | 73.96 | 3,157,630 | +0.84(+1.15%) |
Sep 20, 2016 | 74.52 | 74.55 | 73.12 | 73.13 | 2,788,631 | -1.05(-1.42%) |
Sep 19, 2016 | 74.76 | 75.69 | 74.01 | 74.18 | 2,621,972 | -0.76(-1.01%) |
Sep 16, 2016 | 74.80 | 75.18 | 73.95 | 74.93 | 3,883,551 | -0.08(-0.11%) |
Sep 15, 2016 | 74.43 | 75.32 | 74.00 | 75.01 | 2,737,118 | +0.31(+0.42%) |
Sep 14, 2016 | 76.07 | 76.16 | 74.32 | 74.70 | 6,618,149 | -1.25(-1.64%) |
Sep 13, 2016 | 76.80 | 77.11 | 75.71 | 75.95 | 3,055,958 | -1.51(-1.96%) |
Sep 12, 2016 | 75.74 | 77.63 | 75.68 | 77.46 | 2,672,192 | +1.46(+1.92%) |
Sep 09, 2016 | 77.18 | 77.35 | 75.92 | 76.00 | 2,773,013 | -1.75(-2.25%) |
Sep 08, 2016 | 77.87 | 78.11 | 77.63 | 77.75 | 2,463,974 | -0.43(-0.55%) |
Sep 07, 2016 | 78.04 | 78.79 | 77.91 | 78.18 | 1,699,065 | +0.11(+0.14%) |
Sep 06, 2016 | 77.78 | 78.22 | 77.51 | 78.07 | 1,854,616 | +0.17(+0.22%) |
Sep 02, 2016 | 78.00 | 77.90 | 77.90 | 77.90 | 1,366,464 | +0.26(+0.33%) |
Sep 01, 2016 | 77.52 | 78.15 | 77.14 | 77.64 | 1,494,080 | +0.16(+0.21%) |
Aug 31, 2016 | 76.73 | 77.58 | 76.38 | 77.48 | 3,010,436 | +0.83(+1.08%) |
Aug 30, 2016 | 76.89 | 77.39 | 76.33 | 76.65 | 1,949,503 | -0.24(-0.31%) |
Aug 29, 2016 | 76.46 | 77.01 | 76.00 | 76.89 | 1,517,945 | +0.50(+0.65%) |
Aug 26, 2016 | 76.32 | 77.12 | 75.86 | 76.40 | 2,102,142 | +0.21(+0.28%) |
Aug 25, 2016 | 78.53 | 78.63 | 76.08 | 76.18 | 3,761,904 | -2.57(-3.26%) |
Aug 24, 2016 | 79.20 | 79.37 | 78.48 | 78.75 | 1,502,472 | -0.53(-0.67%) |
Aug 23, 2016 | 79.42 | 79.50 | 79.14 | 79.28 | 716,346 | +0.21(+0.27%) |
Aug 22, 2016 | 79.11 | 79.23 | 78.92 | 79.07 | 1,135,633 | -0.09(-0.11%) |
Aug 19, 2016 | 78.87 | 79.29 | 78.63 | 79.16 | 2,345,245 | -0.11(-0.13%) |
Aug 18, 2016 | 78.88 | 79.28 | 78.50 | 79.26 | 1,621,559 | +0.33(+0.42%) |
Aug 17, 2016 | 79.25 | 79.45 | 78.42 | 78.93 | 1,685,703 | -0.46(-0.58%) |
Aug 16, 2016 | 79.20 | 79.98 | 78.98 | 79.40 | 1,752,528 | +0.06(+0.08%) |
Aug 15, 2016 | 78.94 | 79.35 | 78.67 | 79.33 | 2,024,723 | +0.43(+0.54%) |
Aug 12, 2016 | 79.11 | 79.16 | 78.39 | 78.91 | 1,486,766 | -0.04(-0.04%) |
Aug 11, 2016 | 78.07 | 79.03 | 77.63 | 78.94 | 1,880,889 | +0.93(+1.19%) |
Aug 10, 2016 | 78.80 | 78.84 | 77.80 | 78.01 | 1,827,347 | -0.64(-0.81%) |
Aug 09, 2016 | 78.79 | 79.31 | 78.43 | 78.65 | 1,680,832 | -0.04(-0.06%) |
Aug 08, 2016 | 79.62 | 79.62 | 78.52 | 78.70 | 1,798,607 | -0.60(-0.76%) |
Aug 05, 2016 | 79.32 | 80.30 | 79.21 | 79.30 | 1,721,645 | +0.33(+0.42%) |
Aug 04, 2016 | 79.62 | 79.71 | 78.49 | 78.97 | 2,137,952 | -0.81(-1.01%) |
Aug 03, 2016 | 79.29 | 79.78 | 78.43 | 79.78 | 2,890,399 | +0.41(+0.51%) |
Aug 02, 2016 | 78.67 | 80.35 | 77.73 | 79.37 | 5,835,631 | +3.45(+4.55%) |