Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.94 | 65.43 | 64.70 | 65.21 | 2,228,568 | +0.39(+0.60%) |
Oct 28, 2016 | 64.88 | 65.22 | 64.34 | 64.82 | 2,054,576 | -0.05(-0.08%) |
Oct 27, 2016 | 65.54 | 65.55 | 64.57 | 64.87 | 2,873,529 | -0.49(-0.76%) |
Oct 26, 2016 | 64.68 | 65.46 | 64.55 | 65.36 | 2,164,181 | +0.34(+0.52%) |
Oct 25, 2016 | 64.54 | 65.11 | 64.13 | 65.03 | 3,590,671 | +0.30(+0.46%) |
Oct 24, 2016 | 63.96 | 64.77 | 63.96 | 64.73 | 2,775,744 | +0.80(+1.25%) |
Oct 21, 2016 | 65.09 | 65.11 | 63.27 | 63.93 | 4,854,952 | +1.43(+2.29%) |
Oct 20, 2016 | 62.45 | 62.99 | 61.73 | 62.50 | 3,533,806 | +0.04(+0.07%) |
Oct 19, 2016 | 62.58 | 62.66 | 61.95 | 62.46 | 3,215,722 | -0.13(-0.21%) |
Oct 18, 2016 | 62.92 | 62.92 | 62.46 | 62.59 | 1,699,571 | +0.09(+0.14%) |
Oct 17, 2016 | 63.72 | 63.73 | 62.32 | 62.50 | 3,444,398 | +0.02(+0.03%) |
Oct 14, 2016 | 62.34 | 62.82 | 62.05 | 62.48 | 3,262,413 | +0.55(+0.88%) |
Oct 13, 2016 | 62.14 | 62.15 | 61.40 | 61.93 | 3,115,522 | -0.66(-1.05%) |
Oct 12, 2016 | 62.77 | 62.93 | 62.03 | 62.59 | 3,246,214 | -0.25(-0.40%) |
Oct 11, 2016 | 63.81 | 63.96 | 62.60 | 62.85 | 4,382,786 | -1.00(-1.56%) |
Oct 10, 2016 | 63.37 | 63.99 | 63.16 | 63.84 | 5,653,353 | +0.76(+1.20%) |
Oct 07, 2016 | 62.70 | 63.19 | 62.04 | 63.09 | 8,908,091 | +0.76(+1.23%) |
Oct 06, 2016 | 62.47 | 62.85 | 61.09 | 62.33 | 17,403,364 | +0.50(+0.81%) |
Oct 05, 2016 | 61.14 | 61.93 | 60.80 | 61.82 | 1,905,659 | +0.79(+1.29%) |
Oct 04, 2016 | 61.08 | 61.46 | 60.79 | 61.03 | 2,068,057 | -0.10(-0.16%) |
Oct 03, 2016 | 60.73 | 61.62 | 60.56 | 61.13 | 2,097,350 | +0.61(+1.00%) |
Sep 30, 2016 | 59.82 | 60.65 | 59.58 | 60.52 | 1,687,773 | +0.82(+1.37%) |
Sep 29, 2016 | 60.33 | 60.39 | 59.41 | 59.70 | 3,994,565 | -0.94(-1.55%) |
Sep 28, 2016 | 60.77 | 60.98 | 60.34 | 60.64 | 1,216,703 | -0.13(-0.21%) |
Sep 27, 2016 | 59.85 | 60.77 | 59.83 | 60.77 | 1,413,854 | +0.87(+1.45%) |
Sep 26, 2016 | 60.13 | 60.65 | 59.69 | 59.90 | 975,201 | -0.28(-0.46%) |
Sep 23, 2016 | 60.09 | 60.70 | 60.06 | 60.18 | 637,394 | -0.16(-0.27%) |
Sep 22, 2016 | 61.04 | 61.04 | 60.18 | 60.35 | 1,803,574 | -0.24(-0.40%) |
Sep 21, 2016 | 60.04 | 60.95 | 60.00 | 60.59 | 1,673,213 | +0.53(+0.88%) |
Sep 20, 2016 | 60.80 | 60.86 | 60.06 | 60.06 | 957,493 | -0.44(-0.73%) |
Sep 19, 2016 | 61.12 | 61.20 | 60.25 | 60.50 | 1,389,378 | -0.47(-0.77%) |
Sep 16, 2016 | 60.85 | 61.12 | 60.28 | 60.97 | 1,744,830 | -0.03(-0.04%) |
Sep 15, 2016 | 59.69 | 61.13 | 59.69 | 61.00 | 2,821,545 | +1.18(+1.97%) |
Sep 14, 2016 | 59.89 | 60.22 | 59.50 | 59.82 | 1,165,616 | -0.11(-0.19%) |
Sep 13, 2016 | 61.67 | 61.68 | 59.47 | 59.93 | 1,276,106 | -1.38(-2.25%) |
Sep 12, 2016 | 59.91 | 61.34 | 59.65 | 61.31 | 1,510,159 | +1.03(+1.71%) |
Sep 09, 2016 | 60.94 | 61.11 | 60.15 | 60.28 | 1,943,755 | -0.89(-1.46%) |
Sep 08, 2016 | 61.34 | 61.41 | 60.93 | 61.17 | 1,120,952 | -0.30(-0.48%) |
Sep 07, 2016 | 61.47 | 61.47 | 60.77 | 61.47 | 1,682,455 | +0.23(+0.37%) |
Sep 06, 2016 | 61.17 | 61.32 | 59.85 | 61.24 | 1,358,257 | +0.30(+0.48%) |
Sep 02, 2016 | 61.64 | 60.94 | 60.94 | 60.94 | 981,845 | -0.47(-0.76%) |
Sep 01, 2016 | 60.39 | 61.44 | 60.20 | 61.41 | 2,229,507 | +1.28(+2.14%) |
Aug 31, 2016 | 59.14 | 60.18 | 58.98 | 60.13 | 3,259,735 | +0.78(+1.32%) |
Aug 30, 2016 | 59.79 | 59.93 | 59.06 | 59.35 | 1,299,945 | -0.32(-0.54%) |
Aug 29, 2016 | 59.54 | 60.55 | 59.54 | 59.67 | 2,266,403 | +1.05(+1.79%) |
Aug 26, 2016 | 58.41 | 58.72 | 58.07 | 58.62 | 1,614,316 | +0.19(+0.33%) |
Aug 25, 2016 | 58.35 | 58.57 | 58.14 | 58.43 | 1,572,947 | +0.11(+0.19%) |
Aug 24, 2016 | 59.03 | 59.16 | 58.18 | 58.31 | 1,523,203 | -0.76(-1.29%) |
Aug 23, 2016 | 61.43 | 61.76 | 58.78 | 59.08 | 2,812,636 | -2.14(-3.50%) |
Aug 22, 2016 | 61.47 | 61.83 | 61.08 | 61.22 | 1,160,460 | -0.37(-0.61%) |
Aug 19, 2016 | 60.68 | 61.76 | 60.66 | 61.60 | 1,885,241 | +1.06(+1.75%) |
Aug 18, 2016 | 60.37 | 60.67 | 60.25 | 60.54 | 700,645 | +0.08(+0.13%) |
Aug 17, 2016 | 59.97 | 60.64 | 59.60 | 60.46 | 1,203,272 | +0.39(+0.65%) |
Aug 16, 2016 | 60.00 | 60.23 | 59.84 | 60.07 | 1,403,452 | -0.22(-0.36%) |
Aug 15, 2016 | 59.28 | 60.34 | 59.17 | 60.29 | 2,328,261 | +1.01(+1.70%) |
Aug 12, 2016 | 59.01 | 59.49 | 58.37 | 59.28 | 3,336,535 | +0.67(+1.14%) |
Aug 11, 2016 | 60.65 | 60.91 | 58.06 | 58.61 | 3,943,651 | -1.25(-2.09%) |
Aug 10, 2016 | 65.87 | 65.87 | 59.54 | 59.86 | 8,552,412 | -6.84(-10.26%) |
Aug 09, 2016 | 66.43 | 66.79 | 66.14 | 66.70 | 313,252 | +0.34(+0.51%) |
Aug 08, 2016 | 66.87 | 66.89 | 66.37 | 66.37 | 599,846 | -0.53(-0.79%) |
Aug 05, 2016 | 66.30 | 66.89 | 66.18 | 66.89 | 500,533 | +0.72(+1.08%) |
Aug 04, 2016 | 65.44 | 66.18 | 65.44 | 66.18 | 465,982 | +0.61(+0.93%) |
Aug 03, 2016 | 65.14 | 65.57 | 65.11 | 65.56 | 1,160,945 | +0.32(+0.49%) |
Aug 02, 2016 | 65.87 | 65.92 | 64.99 | 65.25 | 1,013,041 | -0.74(-1.12%) |