Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.33 | 60.48 | 58.88 | 59.21 | 3,544,394 | -1.25(-2.06%) |
Oct 28, 2016 | 59.41 | 61.07 | 59.40 | 60.46 | 2,658,330 | +0.80(+1.33%) |
Oct 27, 2016 | 60.00 | 60.11 | 59.43 | 59.66 | 1,686,614 | -0.02(-0.04%) |
Oct 26, 2016 | 59.29 | 60.13 | 59.25 | 59.69 | 1,320,610 | +0.04(+0.07%) |
Oct 25, 2016 | 59.58 | 59.84 | 58.91 | 59.65 | 1,408,674 | -0.39(-0.64%) |
Oct 24, 2016 | 59.77 | 60.22 | 59.49 | 60.03 | 1,040,898 | +0.57(+0.95%) |
Oct 21, 2016 | 58.84 | 59.63 | 58.60 | 59.47 | 1,076,573 | +0.21(+0.36%) |
Oct 20, 2016 | 59.29 | 59.52 | 58.87 | 59.25 | 1,302,767 | -0.19(-0.32%) |
Oct 19, 2016 | 59.12 | 59.60 | 58.34 | 59.44 | 1,404,200 | +0.31(+0.53%) |
Oct 18, 2016 | 59.75 | 59.79 | 58.90 | 59.13 | 1,762,168 | -0.13(-0.22%) |
Oct 17, 2016 | 59.85 | 59.90 | 59.17 | 59.26 | 1,490,748 | -0.80(-1.34%) |
Oct 14, 2016 | 59.93 | 60.31 | 59.57 | 60.07 | 2,308,260 | +0.43(+0.73%) |
Oct 13, 2016 | 59.50 | 59.95 | 58.38 | 59.63 | 2,444,952 | -0.28(-0.47%) |
Oct 12, 2016 | 58.10 | 60.14 | 58.03 | 59.91 | 2,578,056 | +2.04(+3.53%) |
Oct 11, 2016 | 58.92 | 59.04 | 57.79 | 57.87 | 1,727,490 | -0.99(-1.69%) |
Oct 10, 2016 | 58.65 | 59.09 | 58.64 | 58.86 | 1,547,280 | +0.43(+0.74%) |
Oct 07, 2016 | 58.81 | 59.69 | 58.41 | 58.43 | 3,203,945 | +0.06(+0.10%) |
Oct 06, 2016 | 58.65 | 58.85 | 58.16 | 58.37 | 3,386,995 | +0.52(+0.91%) |
Oct 05, 2016 | 58.06 | 58.64 | 57.72 | 57.84 | 2,155,713 | +0.14(+0.24%) |
Oct 04, 2016 | 57.59 | 58.00 | 57.15 | 57.70 | 2,171,929 | +0.25(+0.43%) |
Oct 03, 2016 | 58.12 | 58.13 | 57.41 | 57.46 | 1,984,746 | -0.59(-1.02%) |
Sep 30, 2016 | 57.47 | 58.26 | 56.87 | 58.05 | 2,496,354 | +0.75(+1.32%) |
Sep 29, 2016 | 58.25 | 58.32 | 57.20 | 57.29 | 4,114,777 | -0.90(-1.55%) |
Sep 28, 2016 | 59.82 | 59.96 | 57.92 | 58.20 | 3,446,878 | -1.71(-2.86%) |
Sep 27, 2016 | 60.32 | 60.69 | 59.76 | 59.91 | 2,130,828 | -0.24(-0.40%) |
Sep 26, 2016 | 61.28 | 61.32 | 60.02 | 60.15 | 2,683,516 | -1.53(-2.49%) |
Sep 23, 2016 | 60.75 | 62.29 | 60.69 | 61.68 | 2,878,914 | +0.75(+1.24%) |
Sep 22, 2016 | 60.02 | 61.07 | 60.02 | 60.93 | 2,404,461 | +1.14(+1.91%) |
Sep 21, 2016 | 59.29 | 59.89 | 58.69 | 59.79 | 1,381,239 | +0.54(+0.91%) |
Sep 20, 2016 | 59.34 | 59.92 | 59.06 | 59.25 | 1,409,853 | +0.03(+0.06%) |
Sep 19, 2016 | 59.25 | 59.60 | 59.11 | 59.21 | 1,200,606 | +0.25(+0.43%) |
Sep 16, 2016 | 58.75 | 59.15 | 58.37 | 58.96 | 3,512,067 | -0.04(-0.07%) |
Sep 15, 2016 | 58.30 | 59.33 | 57.95 | 59.00 | 1,349,265 | +0.37(+0.63%) |
Sep 14, 2016 | 58.90 | 59.16 | 58.12 | 58.63 | 2,038,197 | -0.45(-0.76%) |
Sep 13, 2016 | 59.33 | 59.61 | 58.64 | 59.08 | 1,613,056 | -0.75(-1.26%) |
Sep 12, 2016 | 58.16 | 60.00 | 58.03 | 59.84 | 1,844,775 | +1.25(+2.13%) |
Sep 09, 2016 | 59.84 | 59.94 | 58.59 | 58.59 | 1,449,682 | -1.57(-2.60%) |
Sep 08, 2016 | 60.54 | 60.81 | 59.97 | 60.16 | 1,409,029 | -0.47(-0.77%) |
Sep 07, 2016 | 59.98 | 60.63 | 59.56 | 60.62 | 2,143,055 | +0.48(+0.79%) |
Sep 06, 2016 | 60.85 | 60.90 | 59.82 | 60.15 | 1,853,684 | -0.71(-1.16%) |
Sep 02, 2016 | 61.47 | 60.85 | 60.85 | 60.85 | 1,946,881 | -0.51(-0.83%) |
Sep 01, 2016 | 63.08 | 63.61 | 60.82 | 61.36 | 2,825,548 | -1.15(-1.84%) |
Aug 31, 2016 | 62.38 | 62.96 | 62.10 | 62.51 | 2,264,208 | -0.21(-0.33%) |
Aug 30, 2016 | 62.73 | 63.01 | 62.22 | 62.72 | 1,920,398 | -0.30(-0.48%) |
Aug 29, 2016 | 62.73 | 63.25 | 62.71 | 63.02 | 1,253,188 | +0.47(+0.75%) |
Aug 26, 2016 | 63.20 | 63.35 | 62.30 | 62.55 | 1,169,517 | -0.55(-0.87%) |
Aug 25, 2016 | 63.11 | 63.75 | 62.81 | 63.10 | 1,670,575 | -0.28(-0.44%) |
Aug 24, 2016 | 63.70 | 64.08 | 63.17 | 63.38 | 2,010,719 | -0.43(-0.67%) |
Aug 23, 2016 | 64.33 | 64.61 | 63.06 | 63.81 | 2,393,045 | -0.19(-0.29%) |
Aug 22, 2016 | 64.68 | 65.35 | 63.72 | 63.99 | 3,160,990 | +0.21(+0.33%) |
Aug 19, 2016 | 64.04 | 64.59 | 63.05 | 63.78 | 4,147,800 | -0.09(-0.14%) |
Aug 18, 2016 | 63.02 | 64.36 | 62.01 | 63.87 | 6,725,354 | +3.13(+5.14%) |
Aug 17, 2016 | 60.16 | 60.80 | 59.47 | 60.75 | 2,632,916 | +0.37(+0.61%) |
Aug 16, 2016 | 60.43 | 60.48 | 59.88 | 60.38 | 1,710,820 | -0.11(-0.17%) |
Aug 15, 2016 | 60.19 | 60.65 | 59.81 | 60.48 | 1,930,228 | +0.55(+0.92%) |
Aug 12, 2016 | 60.11 | 60.60 | 59.65 | 59.93 | 1,431,963 | -0.11(-0.19%) |
Aug 11, 2016 | 59.69 | 61.31 | 59.30 | 60.04 | 2,003,304 | +1.10(+1.86%) |
Aug 10, 2016 | 58.93 | 59.59 | 58.56 | 58.95 | 1,617,049 | +0.33(+0.57%) |
Aug 09, 2016 | 59.66 | 59.66 | 58.47 | 58.61 | 1,982,906 | -1.56(-2.60%) |
Aug 08, 2016 | 60.91 | 61.10 | 60.01 | 60.17 | 2,283,404 | -0.54(-0.88%) |
Aug 05, 2016 | 59.63 | 60.77 | 59.28 | 60.71 | 2,515,483 | +1.47(+2.49%) |
Aug 04, 2016 | 59.74 | 60.34 | 58.95 | 59.24 | 2,989,796 | +0.24(+0.40%) |
Aug 03, 2016 | 57.78 | 59.29 | 57.28 | 59.00 | 3,112,743 | +0.21(+0.36%) |
Aug 02, 2016 | 60.52 | 60.52 | 58.76 | 58.79 | 1,980,211 | -1.72(-2.85%) |