Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.85 | 63.95 | 62.66 | 63.71 | 476,014 | +0.69(+1.09%) |
Oct 28, 2016 | 62.25 | 63.23 | 62.17 | 63.02 | 394,311 | +0.71(+1.14%) |
Oct 27, 2016 | 63.28 | 63.28 | 62.16 | 62.31 | 518,924 | -0.80(-1.27%) |
Oct 26, 2016 | 63.18 | 63.99 | 62.70 | 63.11 | 457,317 | -0.33(-0.52%) |
Oct 25, 2016 | 63.64 | 63.82 | 63.27 | 63.44 | 317,978 | -0.23(-0.36%) |
Oct 24, 2016 | 62.65 | 63.78 | 62.58 | 63.67 | 386,040 | +1.26(+2.02%) |
Oct 21, 2016 | 62.54 | 62.63 | 62.03 | 62.41 | 442,662 | -0.11(-0.18%) |
Oct 20, 2016 | 62.27 | 62.79 | 61.98 | 62.52 | 462,290 | +0.17(+0.27%) |
Oct 19, 2016 | 61.99 | 62.48 | 61.63 | 62.35 | 283,648 | +0.21(+0.34%) |
Oct 18, 2016 | 61.62 | 62.65 | 61.53 | 62.14 | 430,709 | +0.93(+1.52%) |
Oct 17, 2016 | 61.90 | 61.90 | 61.13 | 61.21 | 421,786 | -0.63(-1.02%) |
Oct 14, 2016 | 61.81 | 62.41 | 61.48 | 61.84 | 306,597 | +0.23(+0.37%) |
Oct 13, 2016 | 61.72 | 61.96 | 60.61 | 61.61 | 539,881 | -0.45(-0.73%) |
Oct 12, 2016 | 62.03 | 62.38 | 61.90 | 62.06 | 405,876 | -0.10(-0.16%) |
Oct 11, 2016 | 63.34 | 63.52 | 62.11 | 62.16 | 465,242 | -1.67(-2.62%) |
Oct 07, 2016 | 63.83 | 63.83 | 63.83 | 0 | -0.34(-0.53%) | |
Oct 06, 2016 | 63.75 | 64.25 | 63.62 | 64.17 | 313,229 | +0.41(+0.64%) |
Oct 05, 2016 | 63.22 | 64.44 | 63.21 | 63.76 | 409,185 | +0.69(+1.09%) |
Oct 04, 2016 | 61.90 | 63.15 | 61.90 | 63.07 | 393,811 | +1.04(+1.68%) |
Oct 03, 2016 | 62.14 | 62.54 | 61.55 | 62.03 | 324,409 | -0.46(-0.74%) |
Sep 30, 2016 | 63.07 | 63.24 | 62.02 | 62.49 | 399,071 | -0.24(-0.38%) |
Sep 29, 2016 | 63.00 | 63.57 | 62.69 | 62.73 | 231,132 | -0.49(-0.78%) |
Sep 28, 2016 | 63.44 | 64.01 | 63.05 | 63.22 | 315,035 | -0.29(-0.46%) |
Sep 27, 2016 | 63.32 | 64.05 | 63.22 | 63.51 | 343,163 | +0.28(+0.44%) |
Sep 26, 2016 | 63.00 | 63.30 | 62.36 | 63.23 | 339,191 | -0.25(-0.39%) |
Sep 23, 2016 | 63.30 | 64.14 | 63.14 | 63.48 | 338,766 | +0.07(+0.11%) |
Sep 22, 2016 | 62.88 | 63.65 | 62.80 | 63.41 | 315,203 | +0.68(+1.08%) |
Sep 21, 2016 | 62.59 | 63.04 | 62.07 | 62.73 | 306,323 | +0.32(+0.51%) |
Sep 20, 2016 | 62.36 | 63.25 | 62.16 | 62.41 | 552,669 | +0.50(+0.81%) |
Sep 19, 2016 | 61.43 | 62.30 | 61.16 | 61.91 | 523,715 | +0.52(+0.85%) |
Sep 16, 2016 | 61.64 | 61.83 | 60.72 | 61.39 | 995,240 | -0.25(-0.41%) |
Sep 15, 2016 | 60.78 | 62.07 | 60.78 | 61.64 | 498,170 | +0.89(+1.47%) |
Sep 14, 2016 | 60.79 | 61.17 | 60.50 | 60.75 | 371,676 | +0.05(+0.08%) |
Sep 13, 2016 | 62.12 | 62.13 | 60.59 | 60.70 | 544,570 | -1.77(-2.83%) |
Sep 12, 2016 | 61.40 | 62.74 | 61.26 | 62.47 | 345,021 | +0.92(+1.49%) |
Sep 09, 2016 | 61.96 | 61.96 | 61.05 | 61.55 | 575,628 | -0.41(-0.66%) |
Sep 08, 2016 | 64.00 | 64.00 | 61.94 | 61.96 | 772,565 | -2.40(-3.73%) |
Sep 07, 2016 | 64.59 | 64.74 | 64.11 | 64.36 | 180,675 | -0.31(-0.48%) |
Sep 06, 2016 | 65.00 | 65.00 | 64.15 | 64.67 | 518,115 | -0.27(-0.42%) |
Sep 02, 2016 | 64.94 | 64.94 | 64.94 | 0 | -0.31(-0.48%) | |
Sep 01, 2016 | 63.85 | 65.52 | 63.80 | 65.25 | 536,121 | +1.42(+2.22%) |
Aug 31, 2016 | 63.18 | 64.02 | 63.02 | 63.83 | 847,692 | +0.57(+0.90%) |
Aug 30, 2016 | 62.96 | 63.69 | 62.93 | 63.26 | 270,821 | +0.03(+0.05%) |
Aug 29, 2016 | 63.75 | 63.75 | 62.93 | 63.23 | 371,646 | -0.55(-0.86%) |
Aug 26, 2016 | 63.37 | 64.26 | 63.13 | 63.78 | 199,990 | +0.30(+0.47%) |
Aug 25, 2016 | 62.92 | 63.58 | 62.67 | 63.48 | 218,197 | +0.31(+0.49%) |
Aug 24, 2016 | 63.79 | 63.98 | 62.95 | 63.17 | 264,025 | -0.70(-1.10%) |
Aug 23, 2016 | 63.50 | 64.24 | 63.41 | 63.87 | 338,227 | +0.46(+0.73%) |
Aug 22, 2016 | 62.67 | 63.44 | 62.41 | 63.41 | 336,247 | +0.48(+0.76%) |
Aug 19, 2016 | 62.73 | 63.20 | 62.53 | 62.93 | 230,936 | +0.29(+0.46%) |
Aug 18, 2016 | 62.50 | 62.76 | 62.41 | 62.64 | 278,637 | +0.05(+0.08%) |
Aug 17, 2016 | 62.91 | 62.97 | 62.50 | 62.59 | 254,018 | -0.33(-0.52%) |
Aug 16, 2016 | 62.82 | 63.12 | 62.38 | 62.92 | 379,178 | -0.10(-0.16%) |
Aug 15, 2016 | 62.99 | 63.32 | 62.73 | 63.02 | 297,670 | -0.02(-0.03%) |
Aug 12, 2016 | 63.63 | 63.63 | 62.52 | 63.04 | 520,813 | -0.72(-1.13%) |
Aug 11, 2016 | 64.24 | 64.49 | 63.62 | 63.76 | 312,925 | -0.48(-0.75%) |
Aug 10, 2016 | 63.86 | 64.46 | 63.77 | 64.24 | 418,662 | +0.27(+0.42%) |
Aug 09, 2016 | 64.05 | 64.35 | 63.89 | 63.97 | 362,392 | -0.14(-0.22%) |
Aug 08, 2016 | 64.65 | 63.85 | 64.11 | 411,703 | -0.54(-0.84%) | |
Aug 05, 2016 | 63.81 | 65.16 | 63.80 | 64.65 | 792,926 | +0.94(+1.48%) |
Aug 04, 2016 | 63.35 | 63.88 | 63.32 | 63.71 | 427,404 | +0.39(+0.62%) |
Aug 03, 2016 | 63.90 | 63.95 | 63.32 | 63.32 | 710,838 | -0.52(-0.81%) |