Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.14 | 64.82 | 63.08 | 64.69 | 131,577 | +0.75(+1.17%) |
Oct 28, 2016 | 63.72 | 64.96 | 63.67 | 63.94 | 61,211 | -0.05(-0.09%) |
Oct 27, 2016 | 64.31 | 64.31 | 63.43 | 63.99 | 51,930 | -0.12(-0.18%) |
Oct 26, 2016 | 64.21 | 65.50 | 63.78 | 64.11 | 54,141 | -0.59(-0.91%) |
Oct 25, 2016 | 66.42 | 66.42 | 64.48 | 64.70 | 69,221 | -1.65(-2.48%) |
Oct 24, 2016 | 66.13 | 66.89 | 65.85 | 66.35 | 60,462 | +0.64(+0.97%) |
Oct 21, 2016 | 65.56 | 65.90 | 64.27 | 65.72 | 84,134 | -0.66(-1.00%) |
Oct 20, 2016 | 67.94 | 68.44 | 66.01 | 66.38 | 149,891 | -1.69(-2.49%) |
Oct 19, 2016 | 68.37 | 69.32 | 67.65 | 68.07 | 140,707 | -0.57(-0.84%) |
Oct 18, 2016 | 66.43 | 70.69 | 66.16 | 68.65 | 227,737 | +4.77(+7.47%) |
Oct 17, 2016 | 64.58 | 64.92 | 63.84 | 63.88 | 82,282 | -0.57(-0.89%) |
Oct 14, 2016 | 65.44 | 66.09 | 64.15 | 64.45 | 124,313 | -0.70(-1.08%) |
Oct 13, 2016 | 65.32 | 65.68 | 64.34 | 65.15 | 55,634 | -0.67(-1.02%) |
Oct 12, 2016 | 65.55 | 66.43 | 65.13 | 65.82 | 44,751 | +0.40(+0.61%) |
Oct 11, 2016 | 66.99 | 66.99 | 65.14 | 65.42 | 62,588 | -1.63(-2.43%) |
Oct 10, 2016 | 66.12 | 67.62 | 66.01 | 67.05 | 82,208 | +1.14(+1.73%) |
Oct 07, 2016 | 67.09 | 67.09 | 65.20 | 65.92 | 71,685 | -1.06(-1.58%) |
Oct 06, 2016 | 66.14 | 67.25 | 66.02 | 66.97 | 61,496 | +0.55(+0.82%) |
Oct 05, 2016 | 66.08 | 66.75 | 65.74 | 66.43 | 77,705 | +0.56(+0.86%) |
Oct 04, 2016 | 66.49 | 67.14 | 65.69 | 65.86 | 80,401 | -0.46(-0.69%) |
Oct 03, 2016 | 66.23 | 66.91 | 65.62 | 66.32 | 113,445 | +0.15(+0.22%) |
Sep 30, 2016 | 66.12 | 66.74 | 65.37 | 66.17 | 184,757 | +0.27(+0.41%) |
Sep 29, 2016 | 66.40 | 67.30 | 65.71 | 65.90 | 69,815 | -0.76(-1.13%) |
Sep 28, 2016 | 65.37 | 66.75 | 65.05 | 66.65 | 168,105 | +1.48(+2.26%) |
Sep 27, 2016 | 65.77 | 65.77 | 64.45 | 65.18 | 125,219 | -0.76(-1.16%) |
Sep 26, 2016 | 65.08 | 67.28 | 64.78 | 65.94 | 280,336 | +0.35(+0.53%) |
Sep 23, 2016 | 65.51 | 65.79 | 65.09 | 65.60 | 59,166 | -0.26(-0.39%) |
Sep 22, 2016 | 64.66 | 65.89 | 64.19 | 65.85 | 88,710 | +1.38(+2.13%) |
Sep 21, 2016 | 64.27 | 64.75 | 63.47 | 64.48 | 91,116 | +0.66(+1.04%) |
Sep 20, 2016 | 64.22 | 64.71 | 63.78 | 63.81 | 66,244 | -0.41(-0.64%) |
Sep 19, 2016 | 64.07 | 64.98 | 64.07 | 64.22 | 97,371 | +0.13(+0.20%) |
Sep 16, 2016 | 64.13 | 64.38 | 63.08 | 64.09 | 256,458 | +0.05(+0.09%) |
Sep 15, 2016 | 62.78 | 64.14 | 62.78 | 64.04 | 68,073 | +1.09(+1.74%) |
Sep 14, 2016 | 62.79 | 63.42 | 62.52 | 62.95 | 71,406 | +0.20(+0.32%) |
Sep 13, 2016 | 63.55 | 64.24 | 62.33 | 62.75 | 76,611 | -1.61(-2.50%) |
Sep 12, 2016 | 62.48 | 64.49 | 60.99 | 64.36 | 99,530 | +1.04(+1.64%) |
Sep 09, 2016 | 65.41 | 65.41 | 63.29 | 63.32 | 87,981 | -2.31(-3.52%) |
Sep 08, 2016 | 65.38 | 66.06 | 65.23 | 65.63 | 68,356 | -0.41(-0.62%) |
Sep 07, 2016 | 65.24 | 66.06 | 64.90 | 66.04 | 87,381 | +0.90(+1.38%) |
Sep 06, 2016 | 64.83 | 65.55 | 64.30 | 65.14 | 105,910 | +0.24(+0.36%) |
Sep 02, 2016 | 64.37 | 64.90 | 64.90 | 64.90 | 101,022 | +0.78(+1.22%) |
Sep 01, 2016 | 64.04 | 64.12 | 63.29 | 64.12 | 77,319 | +0.14(+0.21%) |
Aug 31, 2016 | 63.88 | 64.29 | 63.13 | 63.99 | 75,557 | -0.21(-0.33%) |
Aug 30, 2016 | 63.86 | 64.74 | 63.81 | 64.19 | 70,657 | +0.14(+0.21%) |
Aug 29, 2016 | 63.41 | 64.26 | 63.18 | 64.06 | 65,840 | +0.71(+1.12%) |
Aug 26, 2016 | 64.05 | 64.40 | 62.95 | 63.35 | 77,670 | -0.78(-1.22%) |
Aug 25, 2016 | 64.30 | 64.49 | 63.73 | 64.13 | 89,565 | -0.15(-0.24%) |
Aug 24, 2016 | 64.46 | 64.46 | 63.97 | 64.28 | 79,414 | -0.06(-0.10%) |
Aug 23, 2016 | 64.25 | 64.78 | 64.06 | 64.35 | 100,393 | +0.22(+0.34%) |
Aug 22, 2016 | 63.13 | 64.17 | 62.68 | 64.13 | 121,436 | +0.72(+1.13%) |
Aug 19, 2016 | 62.64 | 63.85 | 62.49 | 63.41 | 151,135 | +0.78(+1.25%) |
Aug 18, 2016 | 61.83 | 62.66 | 61.58 | 62.63 | 119,982 | +1.01(+1.64%) |
Aug 17, 2016 | 60.91 | 62.18 | 60.76 | 61.62 | 157,410 | +0.56(+0.92%) |
Aug 16, 2016 | 60.75 | 61.48 | 60.52 | 61.06 | 112,547 | +0.25(+0.42%) |
Aug 15, 2016 | 60.71 | 61.50 | 60.50 | 60.80 | 97,906 | +0.35(+0.57%) |
Aug 12, 2016 | 60.92 | 61.18 | 60.12 | 60.46 | 60,733 | -0.45(-0.75%) |
Aug 11, 2016 | 61.76 | 61.76 | 60.89 | 60.91 | 75,471 | -0.53(-0.86%) |
Aug 10, 2016 | 61.48 | 61.56 | 61.01 | 61.44 | 71,095 | +0.18(+0.30%) |
Aug 09, 2016 | 60.54 | 61.64 | 60.18 | 61.26 | 133,403 | +0.12(+0.19%) |
Aug 08, 2016 | 60.41 | 61.18 | 60.10 | 61.14 | 98,067 | +0.74(+1.23%) |
Aug 05, 2016 | 59.85 | 60.66 | 59.85 | 60.40 | 72,394 | +0.72(+1.20%) |
Aug 04, 2016 | 59.08 | 59.80 | 59.08 | 59.68 | 62,371 | +0.45(+0.77%) |
Aug 03, 2016 | 58.20 | 59.25 | 58.12 | 59.22 | 102,791 | +0.94(+1.60%) |
Aug 02, 2016 | 59.11 | 59.45 | 58.18 | 58.29 | 84,448 | -0.66(-1.12%) |