Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 61.18 | 61.23 | 60.69 | 61.01 | 1,732,332 | +0.13(+0.21%) |
Oct 28, 2016 | 60.57 | 61.37 | 60.57 | 60.88 | 1,529,280 | +0.41(+0.67%) |
Oct 27, 2016 | 61.00 | 61.04 | 60.26 | 60.48 | 2,115,127 | -0.37(-0.60%) |
Oct 26, 2016 | 60.82 | 61.43 | 60.77 | 60.85 | 1,596,707 | -0.37(-0.60%) |
Oct 25, 2016 | 61.44 | 61.58 | 61.18 | 61.21 | 1,979,491 | -0.28(-0.46%) |
Oct 24, 2016 | 61.16 | 61.89 | 60.95 | 61.50 | 2,064,826 | +0.54(+0.88%) |
Oct 21, 2016 | 60.56 | 61.06 | 60.22 | 60.96 | 2,812,709 | +0.09(+0.15%) |
Oct 20, 2016 | 61.30 | 61.31 | 60.39 | 60.87 | 3,709,908 | -0.54(-0.88%) |
Oct 19, 2016 | 61.63 | 61.81 | 61.08 | 61.41 | 5,392,479 | -0.41(-0.66%) |
Oct 18, 2016 | 61.53 | 62.51 | 61.15 | 61.82 | 5,005,996 | -1.50(-2.37%) |
Oct 17, 2016 | 63.24 | 63.96 | 63.19 | 63.31 | 3,531,507 | -0.03(-0.05%) |
Oct 14, 2016 | 63.18 | 63.77 | 63.15 | 63.35 | 2,195,981 | +0.61(+0.97%) |
Oct 13, 2016 | 62.86 | 63.14 | 62.24 | 62.73 | 2,750,455 | -0.47(-0.74%) |
Oct 12, 2016 | 62.77 | 63.48 | 62.59 | 63.20 | 1,716,630 | +0.57(+0.90%) |
Oct 11, 2016 | 63.16 | 63.22 | 62.48 | 62.63 | 2,158,401 | -0.55(-0.87%) |
Oct 10, 2016 | 63.05 | 63.55 | 63.05 | 63.18 | 1,227,955 | +0.32(+0.51%) |
Oct 07, 2016 | 63.44 | 63.70 | 62.63 | 62.86 | 2,404,449 | -0.63(-0.99%) |
Oct 06, 2016 | 63.34 | 63.79 | 62.88 | 63.49 | 1,978,160 | +0.08(+0.13%) |
Oct 05, 2016 | 64.03 | 64.15 | 63.35 | 63.41 | 1,638,005 | -0.28(-0.44%) |
Oct 04, 2016 | 64.63 | 64.86 | 63.61 | 63.69 | 1,632,639 | -0.86(-1.33%) |
Oct 03, 2016 | 64.56 | 64.94 | 64.39 | 64.55 | 1,228,132 | -0.43(-0.66%) |
Sep 30, 2016 | 64.58 | 65.28 | 64.39 | 64.97 | 1,768,627 | +0.73(+1.13%) |
Sep 29, 2016 | 65.06 | 65.29 | 64.13 | 64.25 | 1,080,480 | -0.94(-1.44%) |
Sep 28, 2016 | 64.99 | 65.26 | 64.65 | 65.19 | 1,017,392 | +0.24(+0.38%) |
Sep 27, 2016 | 64.13 | 64.98 | 63.94 | 64.94 | 1,360,593 | +0.83(+1.30%) |
Sep 26, 2016 | 64.00 | 64.19 | 63.72 | 64.11 | 1,217,969 | -0.28(-0.43%) |
Sep 23, 2016 | 64.90 | 65.00 | 64.39 | 64.39 | 1,319,140 | -0.86(-1.32%) |
Sep 22, 2016 | 65.15 | 65.40 | 64.88 | 65.25 | 968,559 | +0.35(+0.54%) |
Sep 21, 2016 | 64.37 | 64.99 | 64.14 | 64.90 | 1,237,131 | +0.65(+1.01%) |
Sep 20, 2016 | 64.18 | 64.53 | 63.95 | 64.25 | 1,570,077 | +0.45(+0.71%) |
Sep 19, 2016 | 64.05 | 64.43 | 63.72 | 63.80 | 1,437,488 | +0.04(+0.06%) |
Sep 16, 2016 | 63.97 | 64.05 | 63.49 | 63.76 | 1,491,952 | -0.49(-0.77%) |
Sep 15, 2016 | 63.40 | 64.52 | 63.18 | 64.25 | 1,314,114 | +0.80(+1.26%) |
Sep 14, 2016 | 63.71 | 63.98 | 63.22 | 63.45 | 921,046 | -0.14(-0.23%) |
Sep 13, 2016 | 64.24 | 64.28 | 63.42 | 63.60 | 1,797,726 | -1.18(-1.82%) |
Sep 12, 2016 | 63.26 | 64.91 | 63.14 | 64.78 | 1,882,113 | +1.18(+1.85%) |
Sep 09, 2016 | 64.80 | 64.91 | 63.59 | 63.60 | 1,937,475 | -1.75(-2.68%) |
Sep 08, 2016 | 65.92 | 65.98 | 65.32 | 65.35 | 1,388,734 | -0.83(-1.25%) |
Sep 07, 2016 | 65.40 | 66.45 | 65.40 | 66.18 | 1,342,111 | +0.59(+0.90%) |
Sep 06, 2016 | 65.76 | 65.83 | 65.21 | 65.59 | 1,350,286 | -0.25(-0.38%) |
Sep 02, 2016 | 65.83 | 65.84 | 65.84 | 65.84 | 853,579 | +0.34(+0.52%) |
Sep 01, 2016 | 65.50 | 65.67 | 64.78 | 65.50 | 1,132,269 | +0.09(+0.14%) |
Aug 31, 2016 | 65.42 | 65.67 | 65.08 | 65.41 | 1,205,611 | -0.17(-0.27%) |
Aug 30, 2016 | 65.34 | 65.69 | 65.25 | 65.58 | 2,171,859 | +0.39(+0.61%) |
Aug 29, 2016 | 64.31 | 65.59 | 64.26 | 65.19 | 2,365,274 | +0.98(+1.53%) |
Aug 26, 2016 | 64.15 | 64.83 | 63.86 | 64.21 | 899,238 | +0.13(+0.20%) |
Aug 25, 2016 | 64.06 | 64.27 | 63.85 | 64.08 | 1,134,287 | -0.03(-0.05%) |
Aug 24, 2016 | 65.52 | 65.52 | 64.02 | 64.11 | 1,341,457 | -0.19(-0.30%) |
Aug 23, 2016 | 64.36 | 64.54 | 64.09 | 64.30 | 1,342,285 | +0.18(+0.28%) |
Aug 22, 2016 | 63.97 | 64.30 | 63.75 | 64.12 | 1,175,090 | +0.06(+0.09%) |
Aug 19, 2016 | 63.74 | 64.26 | 63.49 | 64.05 | 1,393,838 | +0.12(+0.19%) |
Aug 18, 2016 | 64.08 | 64.26 | 63.83 | 63.93 | 1,328,180 | -0.29(-0.45%) |
Aug 17, 2016 | 63.69 | 64.24 | 63.69 | 64.22 | 1,009,588 | +0.39(+0.62%) |
Aug 16, 2016 | 64.46 | 64.46 | 63.67 | 63.83 | 1,667,762 | -0.93(-1.44%) |
Aug 15, 2016 | 64.39 | 65.16 | 64.09 | 64.76 | 2,970,072 | +0.77(+1.21%) |
Aug 12, 2016 | 63.26 | 64.11 | 62.96 | 63.99 | 2,414,484 | +0.84(+1.34%) |
Aug 11, 2016 | 62.46 | 63.20 | 62.32 | 63.14 | 1,453,986 | +0.70(+1.12%) |
Aug 10, 2016 | 62.27 | 62.56 | 62.14 | 62.44 | 945,861 | +0.27(+0.44%) |
Aug 09, 2016 | 62.19 | 62.42 | 61.92 | 62.17 | 855,923 | -0.05(-0.09%) |
Aug 08, 2016 | 62.72 | 62.72 | 62.13 | 62.22 | 1,092,873 | -0.38(-0.61%) |
Aug 05, 2016 | 62.18 | 62.64 | 62.07 | 62.60 | 1,041,361 | +0.69(+1.12%) |
Aug 04, 2016 | 61.69 | 62.14 | 61.45 | 61.91 | 1,395,310 | +0.32(+0.52%) |
Aug 03, 2016 | 61.72 | 61.82 | 61.41 | 61.59 | 1,093,296 | -0.11(-0.17%) |
Aug 02, 2016 | 62.81 | 62.91 | 61.23 | 61.70 | 1,707,257 | -1.03(-1.63%) |