Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.95 | 58.02 | 57.49 | 57.71 | 598,858 | +0.27(+0.48%) |
Oct 28, 2016 | 57.00 | 57.83 | 56.95 | 57.43 | 1,463,007 | -0.61(-1.05%) |
Oct 27, 2016 | 58.39 | 58.72 | 57.33 | 58.04 | 2,133,953 | -3.52(-5.72%) |
Oct 26, 2016 | 59.97 | 62.14 | 59.96 | 61.56 | 1,570,998 | +2.15(+3.61%) |
Oct 25, 2016 | 60.31 | 60.37 | 59.17 | 59.42 | 476,895 | -0.75(-1.24%) |
Oct 24, 2016 | 59.73 | 60.34 | 59.62 | 60.16 | 448,434 | +0.88(+1.49%) |
Oct 21, 2016 | 59.11 | 59.40 | 59.02 | 59.28 | 221,336 | -0.27(-0.45%) |
Oct 20, 2016 | 60.06 | 60.06 | 59.33 | 59.55 | 362,189 | -0.59(-0.98%) |
Oct 19, 2016 | 59.19 | 60.37 | 59.17 | 60.14 | 561,479 | +1.02(+1.72%) |
Oct 18, 2016 | 59.48 | 59.52 | 58.86 | 59.12 | 593,022 | -0.45(-0.75%) |
Oct 17, 2016 | 59.76 | 60.10 | 59.51 | 59.57 | 464,411 | -0.23(-0.39%) |
Oct 14, 2016 | 60.31 | 60.60 | 59.75 | 59.80 | 762,621 | -0.54(-0.89%) |
Oct 13, 2016 | 60.23 | 60.66 | 59.94 | 60.34 | 587,707 | -0.77(-1.26%) |
Oct 12, 2016 | 61.00 | 61.30 | 60.89 | 61.10 | 722,787 | -0.40(-0.65%) |
Oct 11, 2016 | 61.72 | 61.78 | 61.06 | 61.50 | 782,405 | -0.88(-1.41%) |
Oct 10, 2016 | 62.69 | 63.09 | 62.33 | 62.39 | 428,809 | -0.33(-0.52%) |
Oct 07, 2016 | 62.38 | 62.83 | 61.90 | 62.71 | 523,941 | +0.36(+0.57%) |
Oct 06, 2016 | 62.66 | 62.68 | 62.11 | 62.36 | 467,725 | -1.09(-1.72%) |
Oct 05, 2016 | 62.78 | 63.60 | 62.73 | 63.45 | 412,880 | +0.67(+1.07%) |
Oct 04, 2016 | 63.32 | 63.47 | 62.39 | 62.77 | 512,894 | -0.71(-1.12%) |
Oct 03, 2016 | 63.67 | 63.76 | 63.16 | 63.48 | 386,923 | -0.20(-0.31%) |
Sep 30, 2016 | 62.84 | 63.93 | 62.63 | 63.68 | 418,729 | +1.58(+2.54%) |
Sep 29, 2016 | 63.06 | 63.39 | 62.09 | 62.10 | 412,605 | -1.29(-2.04%) |
Sep 28, 2016 | 63.20 | 63.51 | 62.93 | 63.39 | 461,714 | +0.57(+0.91%) |
Sep 27, 2016 | 62.57 | 62.94 | 62.39 | 62.82 | 477,581 | -0.48(-0.75%) |
Sep 26, 2016 | 63.41 | 63.50 | 62.95 | 63.30 | 410,252 | -0.69(-1.08%) |
Sep 23, 2016 | 64.63 | 64.67 | 63.87 | 63.99 | 465,459 | -0.48(-0.74%) |
Sep 22, 2016 | 63.90 | 64.63 | 63.86 | 64.47 | 756,751 | +1.26(+1.99%) |
Sep 21, 2016 | 63.13 | 63.35 | 62.67 | 63.21 | 713,011 | +0.64(+1.02%) |
Sep 20, 2016 | 63.10 | 63.10 | 62.42 | 62.57 | 549,940 | -0.14(-0.23%) |
Sep 19, 2016 | 63.28 | 63.28 | 62.56 | 62.71 | 763,675 | +0.58(+0.94%) |
Sep 16, 2016 | 62.77 | 62.82 | 62.11 | 62.13 | 791,944 | -1.01(-1.60%) |
Sep 15, 2016 | 62.75 | 63.42 | 62.59 | 63.14 | 986,370 | +1.10(+1.77%) |
Sep 14, 2016 | 61.93 | 62.53 | 61.68 | 62.04 | 380,828 | +0.49(+0.80%) |
Sep 13, 2016 | 62.53 | 62.73 | 61.24 | 61.55 | 727,719 | -1.80(-2.84%) |
Sep 12, 2016 | 61.95 | 63.54 | 61.89 | 63.35 | 560,460 | +0.67(+1.07%) |
Sep 09, 2016 | 63.82 | 63.99 | 62.66 | 62.68 | 639,427 | -1.42(-2.21%) |
Sep 08, 2016 | 64.62 | 64.65 | 63.96 | 64.10 | 435,232 | -0.26(-0.40%) |
Sep 07, 2016 | 64.49 | 64.56 | 63.91 | 64.35 | 1,025,375 | +0.71(+1.11%) |
Sep 06, 2016 | 63.34 | 63.65 | 63.21 | 63.65 | 421,364 | +0.58(+0.92%) |
Sep 02, 2016 | 62.67 | 63.07 | 63.07 | 63.07 | 623,718 | -0.02(-0.03%) |
Sep 01, 2016 | 63.50 | 63.83 | 62.55 | 63.08 | 668,306 | -0.23(-0.36%) |
Aug 31, 2016 | 63.75 | 64.09 | 63.07 | 63.31 | 554,567 | -0.49(-0.77%) |
Aug 30, 2016 | 64.11 | 64.21 | 63.51 | 63.80 | 481,381 | +0.05(+0.07%) |
Aug 29, 2016 | 63.22 | 63.94 | 63.17 | 63.75 | 377,650 | +0.44(+0.69%) |
Aug 26, 2016 | 64.03 | 64.21 | 63.12 | 63.32 | 438,362 | -0.08(-0.13%) |
Aug 25, 2016 | 63.28 | 63.53 | 62.94 | 63.40 | 251,204 | -0.05(-0.08%) |
Aug 24, 2016 | 64.25 | 64.32 | 63.41 | 63.45 | 551,329 | -0.30(-0.48%) |
Aug 23, 2016 | 64.48 | 64.51 | 63.68 | 63.76 | 449,687 | +0.41(+0.65%) |
Aug 22, 2016 | 63.01 | 63.38 | 62.89 | 63.35 | 297,372 | +0.39(+0.63%) |
Aug 19, 2016 | 62.69 | 62.97 | 62.49 | 62.95 | 347,470 | -0.10(-0.15%) |
Aug 18, 2016 | 63.05 | 63.21 | 62.86 | 63.05 | 455,202 | +0.48(+0.76%) |
Aug 17, 2016 | 62.58 | 62.69 | 62.12 | 62.57 | 572,724 | -0.02(-0.04%) |
Aug 16, 2016 | 63.53 | 63.61 | 62.60 | 62.60 | 487,177 | -0.80(-1.27%) |
Aug 15, 2016 | 63.61 | 63.74 | 63.40 | 63.40 | 356,768 | -0.05(-0.07%) |
Aug 12, 2016 | 63.81 | 63.81 | 63.08 | 63.45 | 544,330 | -0.12(-0.20%) |
Aug 11, 2016 | 63.96 | 64.25 | 63.54 | 63.57 | 291,173 | -0.43(-0.67%) |
Aug 10, 2016 | 64.43 | 64.53 | 63.70 | 64.00 | 573,979 | -0.14(-0.22%) |
Aug 09, 2016 | 63.89 | 64.56 | 63.80 | 64.14 | 872,636 | +0.95(+1.51%) |
Aug 08, 2016 | 62.88 | 63.46 | 62.87 | 63.19 | 542,190 | +0.24(+0.39%) |
Aug 05, 2016 | 62.21 | 63.35 | 62.14 | 62.94 | 429,224 | +0.64(+1.03%) |
Aug 04, 2016 | 61.93 | 62.69 | 61.90 | 62.30 | 492,010 | +0.63(+1.03%) |
Aug 03, 2016 | 60.85 | 61.67 | 60.66 | 61.67 | 562,487 | +0.44(+0.72%) |
Aug 02, 2016 | 62.46 | 62.51 | 60.72 | 61.23 | 747,683 | -1.54(-2.46%) |