Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.81 | 60.30 | 58.35 | 60.17 | 312,605 | +1.18(+1.99%) |
Oct 28, 2016 | 59.76 | 60.31 | 58.89 | 58.99 | 300,460 | -0.77(-1.30%) |
Oct 27, 2016 | 63.77 | 63.77 | 58.70 | 59.77 | 636,146 | -3.69(-5.82%) |
Oct 26, 2016 | 63.57 | 64.16 | 62.84 | 63.46 | 250,631 | -0.29(-0.46%) |
Oct 25, 2016 | 63.80 | 64.92 | 63.05 | 63.76 | 296,738 | +0.06(+0.09%) |
Oct 24, 2016 | 63.30 | 63.98 | 63.30 | 63.70 | 211,425 | +0.91(+1.45%) |
Oct 21, 2016 | 61.95 | 62.93 | 61.58 | 62.79 | 227,804 | +0.43(+0.69%) |
Oct 20, 2016 | 62.41 | 62.54 | 61.42 | 62.35 | 215,158 | -0.28(-0.45%) |
Oct 19, 2016 | 62.33 | 62.91 | 62.04 | 62.64 | 174,114 | +0.17(+0.27%) |
Oct 18, 2016 | 62.91 | 62.91 | 62.38 | 62.47 | 165,767 | +0.12(+0.19%) |
Oct 17, 2016 | 62.46 | 62.65 | 61.90 | 62.35 | 182,992 | -0.13(-0.20%) |
Oct 14, 2016 | 62.84 | 63.42 | 62.16 | 62.48 | 141,552 | -0.13(-0.20%) |
Oct 13, 2016 | 63.08 | 63.08 | 62.25 | 62.61 | 271,855 | -0.22(-0.34%) |
Oct 12, 2016 | 63.14 | 63.14 | 61.76 | 62.82 | 209,228 | -0.20(-0.31%) |
Oct 11, 2016 | 63.94 | 63.94 | 62.60 | 63.02 | 204,143 | -1.19(-1.85%) |
Oct 10, 2016 | 63.71 | 64.47 | 63.50 | 64.21 | 172,052 | +0.81(+1.28%) |
Oct 07, 2016 | 64.65 | 64.65 | 62.60 | 63.39 | 354,962 | -1.22(-1.88%) |
Oct 06, 2016 | 64.61 | 64.73 | 63.97 | 64.61 | 147,122 | -0.20(-0.30%) |
Oct 05, 2016 | 64.66 | 64.99 | 64.13 | 64.80 | 266,493 | +0.27(+0.43%) |
Oct 04, 2016 | 64.42 | 65.26 | 64.15 | 64.53 | 272,115 | +0.12(+0.18%) |
Oct 03, 2016 | 64.60 | 65.39 | 63.98 | 64.41 | 285,620 | -0.60(-0.92%) |
Sep 30, 2016 | 64.84 | 65.26 | 63.61 | 65.01 | 292,102 | +0.36(+0.56%) |
Sep 29, 2016 | 64.44 | 64.89 | 63.86 | 64.65 | 365,757 | -0.04(-0.06%) |
Sep 28, 2016 | 63.86 | 64.71 | 63.76 | 64.69 | 222,731 | +0.72(+1.12%) |
Sep 27, 2016 | 64.18 | 64.28 | 63.45 | 63.97 | 448,823 | -0.26(-0.41%) |
Sep 26, 2016 | 64.72 | 64.90 | 64.21 | 64.24 | 277,010 | -0.72(-1.10%) |
Sep 23, 2016 | 64.72 | 65.21 | 64.48 | 64.95 | 238,957 | +0.16(+0.24%) |
Sep 22, 2016 | 64.73 | 65.17 | 64.36 | 64.79 | 336,714 | +0.38(+0.59%) |
Sep 21, 2016 | 64.07 | 64.64 | 63.69 | 64.41 | 244,326 | +0.57(+0.89%) |
Sep 20, 2016 | 64.07 | 64.30 | 63.69 | 63.84 | 219,975 | -0.04(-0.06%) |
Sep 19, 2016 | 63.52 | 64.38 | 63.29 | 63.88 | 323,575 | +0.85(+1.35%) |
Sep 16, 2016 | 63.50 | 63.88 | 62.61 | 63.03 | 528,976 | -0.36(-0.57%) |
Sep 15, 2016 | 63.23 | 63.68 | 62.00 | 63.39 | 219,576 | +0.30(+0.48%) |
Sep 14, 2016 | 63.89 | 63.98 | 63.08 | 63.09 | 240,289 | -0.65(-1.01%) |
Sep 13, 2016 | 64.42 | 64.67 | 62.78 | 63.74 | 286,847 | -1.46(-2.24%) |
Sep 12, 2016 | 64.75 | 65.44 | 64.40 | 65.20 | 342,958 | +0.19(+0.29%) |
Sep 09, 2016 | 67.07 | 67.42 | 64.98 | 65.01 | 303,106 | -2.61(-3.86%) |
Sep 08, 2016 | 67.77 | 68.15 | 67.36 | 67.62 | 246,281 | -0.27(-0.40%) |
Sep 07, 2016 | 68.32 | 68.75 | 67.54 | 67.89 | 293,202 | -0.31(-0.46%) |
Sep 06, 2016 | 67.95 | 68.80 | 67.66 | 68.20 | 227,683 | +0.25(+0.37%) |
Sep 02, 2016 | 67.63 | 67.95 | 67.95 | 67.95 | 210,315 | +0.82(+1.23%) |
Sep 01, 2016 | 66.00 | 67.19 | 65.62 | 67.13 | 208,203 | +1.11(+1.68%) |
Aug 31, 2016 | 65.70 | 66.13 | 65.25 | 66.02 | 303,235 | +0.28(+0.43%) |
Aug 30, 2016 | 66.08 | 66.08 | 65.33 | 65.74 | 91,529 | -0.24(-0.36%) |
Aug 29, 2016 | 66.50 | 66.55 | 65.85 | 65.97 | 140,499 | -0.34(-0.52%) |
Aug 26, 2016 | 66.60 | 67.17 | 65.68 | 66.31 | 165,625 | -0.45(-0.68%) |
Aug 25, 2016 | 66.24 | 66.76 | 65.90 | 66.76 | 154,558 | +0.27(+0.41%) |
Aug 24, 2016 | 66.29 | 67.59 | 66.04 | 66.49 | 277,441 | +0.14(+0.21%) |
Aug 23, 2016 | 65.43 | 66.75 | 65.33 | 66.35 | 310,648 | +0.97(+1.48%) |
Aug 22, 2016 | 65.01 | 65.85 | 64.45 | 65.38 | 231,747 | +0.15(+0.22%) |
Aug 19, 2016 | 64.70 | 65.53 | 64.26 | 65.24 | 199,739 | +0.45(+0.69%) |
Aug 18, 2016 | 63.82 | 64.80 | 63.46 | 64.79 | 267,936 | +0.81(+1.27%) |
Aug 17, 2016 | 65.94 | 65.94 | 63.94 | 63.98 | 234,993 | -1.98(-3.00%) |
Aug 16, 2016 | 67.53 | 67.58 | 65.81 | 65.95 | 416,354 | -1.55(-2.29%) |
Aug 15, 2016 | 66.83 | 67.90 | 66.61 | 67.50 | 161,471 | +0.85(+1.28%) |
Aug 12, 2016 | 66.76 | 66.76 | 65.94 | 66.65 | 92,089 | -0.10(-0.15%) |
Aug 11, 2016 | 66.70 | 67.27 | 66.33 | 66.74 | 115,349 | +0.07(+0.10%) |
Aug 10, 2016 | 66.44 | 66.70 | 66.10 | 66.68 | 160,947 | +0.09(+0.13%) |
Aug 09, 2016 | 65.53 | 66.66 | 65.43 | 66.59 | 266,211 | +0.96(+1.46%) |
Aug 08, 2016 | 65.86 | 66.28 | 64.56 | 65.63 | 128,477 | -0.44(-0.67%) |
Aug 05, 2016 | 66.02 | 66.19 | 65.40 | 66.07 | 197,334 | +0.52(+0.79%) |
Aug 04, 2016 | 65.28 | 66.04 | 65.11 | 65.55 | 244,322 | +0.07(+0.10%) |
Aug 03, 2016 | 65.27 | 66.46 | 64.71 | 65.48 | 239,173 | -0.02(-0.03%) |
Aug 02, 2016 | 67.61 | 68.62 | 63.71 | 65.50 | 651,398 | -0.53(-0.80%) |