Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.54 | 63.20 | 60.16 | 62.97 | 573,854 | +2.53(+4.18%) |
Oct 28, 2016 | 60.68 | 61.63 | 59.34 | 60.44 | 625,823 | -0.48(-0.78%) |
Oct 27, 2016 | 62.70 | 62.92 | 60.62 | 60.92 | 498,423 | -1.43(-2.29%) |
Oct 26, 2016 | 63.32 | 63.97 | 61.90 | 62.35 | 564,384 | -1.02(-1.62%) |
Oct 25, 2016 | 62.00 | 64.18 | 61.81 | 63.37 | 655,640 | +1.88(+3.07%) |
Oct 24, 2016 | 62.78 | 63.00 | 60.19 | 61.49 | 677,812 | -1.05(-1.68%) |
Oct 21, 2016 | 64.17 | 64.20 | 62.32 | 62.54 | 611,020 | -1.48(-2.32%) |
Oct 20, 2016 | 63.76 | 64.27 | 62.82 | 64.02 | 538,832 | +0.16(+0.26%) |
Oct 19, 2016 | 63.95 | 65.00 | 63.28 | 63.86 | 899,351 | +0.84(+1.34%) |
Oct 18, 2016 | 62.10 | 63.13 | 61.14 | 63.01 | 505,646 | +1.80(+2.94%) |
Oct 17, 2016 | 60.42 | 61.97 | 60.42 | 61.21 | 656,177 | +0.86(+1.42%) |
Oct 14, 2016 | 60.59 | 61.87 | 59.80 | 60.35 | 531,528 | -0.94(-1.54%) |
Oct 13, 2016 | 60.33 | 63.13 | 60.28 | 61.29 | 812,959 | +0.66(+1.09%) |
Oct 12, 2016 | 59.72 | 61.38 | 59.66 | 60.63 | 617,461 | +1.08(+1.81%) |
Oct 11, 2016 | 60.39 | 61.47 | 59.50 | 59.55 | 729,737 | -1.41(-2.31%) |
Oct 10, 2016 | 62.15 | 62.15 | 60.74 | 60.96 | 685,408 | +0.47(+0.77%) |
Oct 07, 2016 | 61.17 | 62.22 | 59.17 | 60.50 | 1,057,325 | +0.48(+0.81%) |
Oct 06, 2016 | 61.30 | 62.29 | 59.28 | 60.01 | 1,323,192 | -3.00(-4.76%) |
Oct 05, 2016 | 63.47 | 63.72 | 61.52 | 63.01 | 1,025,854 | +0.21(+0.34%) |
Oct 04, 2016 | 66.98 | 66.98 | 62.31 | 62.80 | 1,742,215 | -6.27(-9.07%) |
Oct 03, 2016 | 70.45 | 71.20 | 68.55 | 69.07 | 591,780 | -1.77(-2.51%) |
Sep 30, 2016 | 73.24 | 73.54 | 70.77 | 70.85 | 605,700 | -1.27(-1.76%) |
Sep 29, 2016 | 72.30 | 73.45 | 71.45 | 72.12 | 540,788 | -0.76(-1.04%) |
Sep 28, 2016 | 71.64 | 73.22 | 70.35 | 72.88 | 709,464 | +1.63(+2.29%) |
Sep 27, 2016 | 72.48 | 72.80 | 70.53 | 71.25 | 676,113 | -1.80(-2.46%) |
Sep 26, 2016 | 74.40 | 75.55 | 73.01 | 73.05 | 479,416 | -1.23(-1.66%) |
Sep 23, 2016 | 76.48 | 77.24 | 74.13 | 74.28 | 684,079 | -2.44(-3.18%) |
Sep 22, 2016 | 78.46 | 79.30 | 75.65 | 76.71 | 977,301 | -1.00(-1.29%) |
Sep 21, 2016 | 71.90 | 77.88 | 71.90 | 77.72 | 1,425,193 | +6.85(+9.67%) |
Sep 20, 2016 | 70.78 | 71.03 | 69.93 | 70.87 | 592,992 | +0.61(+0.87%) |
Sep 19, 2016 | 69.84 | 70.79 | 69.57 | 70.25 | 599,321 | +1.32(+1.92%) |
Sep 16, 2016 | 69.09 | 69.97 | 68.27 | 68.93 | 1,164,056 | -0.52(-0.75%) |
Sep 15, 2016 | 69.08 | 70.42 | 68.04 | 69.45 | 511,359 | +0.25(+0.36%) |
Sep 14, 2016 | 69.52 | 70.59 | 68.46 | 69.20 | 480,061 | -0.08(-0.12%) |
Sep 13, 2016 | 71.35 | 71.35 | 68.32 | 69.29 | 684,407 | -2.57(-3.58%) |
Sep 12, 2016 | 68.37 | 71.99 | 67.78 | 71.86 | 872,240 | +2.47(+3.56%) |
Sep 09, 2016 | 72.47 | 72.47 | 69.11 | 69.39 | 698,238 | -3.82(-5.22%) |
Sep 08, 2016 | 74.74 | 75.06 | 72.59 | 73.21 | 542,392 | -1.76(-2.35%) |
Sep 07, 2016 | 75.25 | 75.41 | 73.30 | 74.97 | 655,030 | -0.28(-0.38%) |
Sep 06, 2016 | 72.69 | 75.33 | 71.66 | 75.25 | 926,885 | +4.15(+5.84%) |
Sep 02, 2016 | 70.04 | 71.10 | 71.10 | 71.10 | 727,964 | +1.97(+2.85%) |
Sep 01, 2016 | 66.31 | 69.46 | 65.53 | 69.13 | 1,185,463 | +2.24(+3.36%) |
Aug 31, 2016 | 66.23 | 67.14 | 65.38 | 66.89 | 903,470 | -0.27(-0.41%) |
Aug 30, 2016 | 69.63 | 70.58 | 66.57 | 67.16 | 1,208,245 | -3.05(-4.34%) |
Aug 29, 2016 | 68.73 | 70.84 | 68.38 | 70.21 | 454,022 | +0.97(+1.40%) |
Aug 26, 2016 | 70.16 | 71.97 | 68.19 | 69.24 | 891,856 | +0.16(+0.22%) |
Aug 25, 2016 | 68.57 | 70.17 | 67.18 | 69.09 | 776,080 | -0.03(-0.04%) |
Aug 24, 2016 | 74.58 | 74.58 | 68.75 | 69.11 | 1,400,128 | -6.36(-8.42%) |
Aug 23, 2016 | 76.21 | 76.46 | 75.26 | 75.47 | 546,023 | -0.35(-0.46%) |
Aug 22, 2016 | 74.71 | 76.03 | 73.94 | 75.82 | 582,351 | -0.13(-0.17%) |
Aug 19, 2016 | 75.92 | 76.48 | 74.86 | 75.95 | 827,032 | -1.01(-1.32%) |
Aug 18, 2016 | 76.14 | 77.18 | 76.11 | 76.96 | 530,541 | +1.12(+1.48%) |
Aug 17, 2016 | 75.47 | 76.14 | 74.01 | 75.84 | 750,521 | -0.15(-0.19%) |
Aug 16, 2016 | 76.25 | 76.76 | 75.77 | 75.98 | 486,882 | -0.11(-0.14%) |
Aug 15, 2016 | 75.85 | 77.40 | 75.83 | 76.09 | 492,296 | +0.14(+0.18%) |
Aug 12, 2016 | 78.45 | 78.62 | 75.55 | 75.96 | 522,154 | -1.20(-1.55%) |
Aug 11, 2016 | 77.77 | 79.12 | 77.09 | 77.15 | 847,607 | -1.32(-1.69%) |
Aug 10, 2016 | 77.88 | 79.15 | 77.79 | 78.47 | 688,687 | +0.97(+1.25%) |
Aug 09, 2016 | 76.95 | 77.78 | 76.86 | 77.51 | 529,184 | +0.55(+0.71%) |
Aug 08, 2016 | 76.35 | 77.94 | 76.13 | 76.96 | 580,930 | +0.84(+1.10%) |
Aug 05, 2016 | 75.27 | 76.50 | 75.08 | 76.12 | 927,533 | -1.47(-1.89%) |
Aug 04, 2016 | 77.94 | 78.35 | 77.43 | 77.59 | 499,710 | -0.36(-0.46%) |
Aug 03, 2016 | 77.21 | 78.13 | 75.86 | 77.94 | 645,414 | +0.18(+0.23%) |
Aug 02, 2016 | 78.91 | 80.04 | 77.46 | 77.76 | 874,358 | -0.62(-0.79%) |