Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.91 | 63.56 | 62.59 | 63.46 | 648,707 | +0.96(+1.53%) |
Oct 28, 2016 | 62.83 | 63.05 | 62.23 | 62.50 | 489,215 | -0.07(-0.11%) |
Oct 27, 2016 | 64.11 | 64.21 | 62.54 | 62.57 | 336,167 | -1.88(-2.92%) |
Oct 26, 2016 | 64.14 | 64.54 | 63.25 | 64.45 | 289,645 | -0.10(-0.15%) |
Oct 25, 2016 | 63.80 | 64.62 | 63.46 | 64.55 | 316,585 | +0.52(+0.81%) |
Oct 24, 2016 | 64.17 | 64.61 | 63.42 | 64.03 | 275,064 | +0.18(+0.28%) |
Oct 21, 2016 | 64.00 | 64.33 | 63.80 | 63.85 | 291,824 | -0.46(-0.72%) |
Oct 20, 2016 | 64.38 | 64.73 | 64.04 | 64.31 | 322,280 | -0.15(-0.23%) |
Oct 19, 2016 | 64.98 | 64.99 | 64.26 | 64.46 | 609,174 | -0.65(-1.00%) |
Oct 18, 2016 | 65.09 | 65.43 | 64.65 | 65.11 | 549,595 | +0.19(+0.29%) |
Oct 17, 2016 | 64.63 | 65.29 | 63.99 | 64.92 | 609,401 | +0.26(+0.40%) |
Oct 14, 2016 | 64.90 | 65.20 | 64.15 | 64.66 | 314,944 | -0.15(-0.23%) |
Oct 13, 2016 | 64.04 | 64.89 | 64.00 | 64.81 | 514,163 | +0.61(+0.95%) |
Oct 12, 2016 | 62.79 | 64.29 | 62.44 | 64.20 | 1,056,048 | +1.79(+2.87%) |
Oct 11, 2016 | 62.19 | 62.72 | 61.78 | 62.41 | 585,069 | +0.20(+0.32%) |
Oct 10, 2016 | 61.89 | 62.64 | 61.74 | 62.21 | 337,051 | +0.26(+0.43%) |
Oct 07, 2016 | 61.80 | 62.37 | 61.58 | 61.95 | 663,178 | +0.35(+0.58%) |
Oct 06, 2016 | 60.87 | 62.09 | 60.32 | 61.60 | 464,639 | +0.17(+0.28%) |
Oct 05, 2016 | 63.25 | 63.34 | 61.26 | 61.42 | 535,847 | -1.64(-2.60%) |
Oct 04, 2016 | 63.52 | 63.71 | 62.83 | 63.06 | 371,498 | -0.64(-1.00%) |
Oct 03, 2016 | 64.48 | 64.48 | 63.55 | 63.70 | 556,315 | -1.04(-1.61%) |
Sep 30, 2016 | 65.80 | 65.81 | 64.73 | 64.74 | 507,160 | -0.78(-1.20%) |
Sep 29, 2016 | 65.62 | 65.82 | 64.85 | 65.52 | 338,012 | -0.45(-0.68%) |
Sep 28, 2016 | 66.49 | 66.73 | 65.47 | 65.97 | 412,960 | -0.27(-0.41%) |
Sep 27, 2016 | 67.00 | 68.03 | 66.18 | 66.24 | 806,055 | -0.49(-0.74%) |
Sep 26, 2016 | 65.96 | 66.83 | 65.81 | 66.73 | 477,531 | +0.64(+0.97%) |
Sep 23, 2016 | 64.85 | 66.23 | 64.55 | 66.09 | 436,276 | +0.92(+1.42%) |
Sep 22, 2016 | 65.00 | 65.46 | 64.94 | 65.17 | 598,321 | +0.65(+1.01%) |
Sep 21, 2016 | 63.61 | 64.66 | 62.96 | 64.51 | 744,999 | +0.80(+1.26%) |
Sep 20, 2016 | 64.55 | 64.57 | 63.61 | 63.71 | 882,615 | -0.43(-0.66%) |
Sep 19, 2016 | 63.25 | 64.24 | 63.25 | 64.14 | 557,051 | +0.94(+1.49%) |
Sep 16, 2016 | 63.63 | 63.67 | 62.66 | 63.20 | 999,294 | +0.24(+0.38%) |
Sep 15, 2016 | 62.94 | 63.29 | 62.55 | 62.96 | 618,300 | -0.26(-0.41%) |
Sep 14, 2016 | 63.56 | 63.62 | 62.95 | 63.22 | 848,980 | -0.10(-0.16%) |
Sep 13, 2016 | 63.92 | 64.10 | 62.80 | 63.32 | 1,870,965 | -0.88(-1.38%) |
Sep 12, 2016 | 63.02 | 64.60 | 62.63 | 64.20 | 1,482,372 | +1.52(+2.43%) |
Sep 09, 2016 | 62.97 | 63.20 | 62.34 | 62.68 | 2,787,405 | -1.27(-1.98%) |
Sep 08, 2016 | 63.97 | 64.31 | 63.64 | 63.95 | 306,061 | -0.52(-0.80%) |
Sep 07, 2016 | 63.69 | 64.49 | 63.35 | 64.46 | 417,637 | +0.72(+1.13%) |
Sep 06, 2016 | 63.17 | 63.75 | 62.79 | 63.74 | 404,510 | +0.69(+1.09%) |
Sep 02, 2016 | 62.76 | 63.06 | 63.06 | 63.06 | 703,541 | +0.46(+0.73%) |
Sep 01, 2016 | 62.54 | 62.78 | 62.18 | 62.60 | 346,422 | -0.02(-0.03%) |
Aug 31, 2016 | 62.03 | 62.88 | 61.71 | 62.62 | 773,552 | +0.50(+0.80%) |
Aug 30, 2016 | 62.30 | 62.30 | 61.35 | 62.12 | 270,620 | -0.08(-0.13%) |
Aug 29, 2016 | 61.58 | 62.31 | 61.58 | 62.20 | 365,235 | +0.91(+1.48%) |
Aug 26, 2016 | 62.18 | 62.38 | 60.74 | 61.29 | 733,946 | -0.82(-1.32%) |
Aug 25, 2016 | 61.98 | 62.27 | 61.73 | 62.11 | 1,051,836 | +0.11(+0.18%) |
Aug 24, 2016 | 63.16 | 63.16 | 61.84 | 61.99 | 836,302 | -1.23(-1.94%) |
Aug 23, 2016 | 63.56 | 63.57 | 63.03 | 63.22 | 305,828 | -0.13(-0.21%) |
Aug 22, 2016 | 63.09 | 63.48 | 62.99 | 63.35 | 467,120 | +0.29(+0.47%) |
Aug 19, 2016 | 62.97 | 63.29 | 62.71 | 63.06 | 347,323 | -0.19(-0.30%) |
Aug 18, 2016 | 63.29 | 63.55 | 62.77 | 63.25 | 325,016 | -0.02(-0.03%) |
Aug 17, 2016 | 63.22 | 63.32 | 62.23 | 63.26 | 406,612 | +0.20(+0.32%) |
Aug 16, 2016 | 64.07 | 64.58 | 63.04 | 63.06 | 369,023 | -1.28(-2.00%) |
Aug 15, 2016 | 64.35 | 64.79 | 64.18 | 64.34 | 412,387 | -0.10(-0.15%) |
Aug 12, 2016 | 64.15 | 64.82 | 64.03 | 64.44 | 353,985 | +0.53(+0.83%) |
Aug 11, 2016 | 64.44 | 64.68 | 63.51 | 63.91 | 438,852 | -0.56(-0.88%) |
Aug 10, 2016 | 63.93 | 64.49 | 63.52 | 64.47 | 512,183 | +0.65(+1.01%) |
Aug 09, 2016 | 63.56 | 63.86 | 63.04 | 63.83 | 362,950 | +0.28(+0.44%) |
Aug 08, 2016 | 63.11 | 63.69 | 62.76 | 63.55 | 476,947 | +0.50(+0.79%) |
Aug 05, 2016 | 63.43 | 63.58 | 62.70 | 63.05 | 521,719 | -0.41(-0.64%) |
Aug 04, 2016 | 63.99 | 64.08 | 63.19 | 63.46 | 778,458 | -0.37(-0.58%) |
Aug 03, 2016 | 63.94 | 64.10 | 62.98 | 63.83 | 852,117 | -0.33(-0.51%) |
Aug 02, 2016 | 70.36 | 70.36 | 63.61 | 64.15 | 1,103,274 | -1.25(-1.91%) |