Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.06 | 60.31 | 60.03 | 60.18 | 888,541 | +0.14(+0.24%) |
Oct 28, 2016 | 60.16 | 60.43 | 59.87 | 60.03 | 1,278,067 | -0.14(-0.23%) |
Oct 27, 2016 | 60.37 | 60.45 | 60.14 | 60.17 | 800,682 | -0.01(-0.01%) |
Oct 26, 2016 | 60.06 | 60.40 | 59.94 | 60.18 | 353,071 | +0.01(+0.01%) |
Oct 25, 2016 | 60.09 | 60.34 | 60.09 | 60.17 | 367,565 | +0.15(+0.25%) |
Oct 24, 2016 | 60.06 | 60.17 | 59.87 | 60.02 | 438,383 | +0.09(+0.15%) |
Oct 21, 2016 | 60.09 | 60.16 | 59.83 | 59.93 | 439,693 | -0.22(-0.37%) |
Oct 20, 2016 | 60.28 | 60.37 | 60.03 | 60.15 | 448,719 | -0.25(-0.41%) |
Oct 19, 2016 | 60.60 | 60.60 | 60.37 | 60.40 | 435,545 | -0.16(-0.26%) |
Oct 18, 2016 | 60.82 | 60.82 | 60.51 | 60.56 | 627,686 | +0.05(+0.08%) |
Oct 17, 2016 | 60.54 | 60.66 | 60.45 | 60.51 | 265,195 | -0.07(-0.11%) |
Oct 14, 2016 | 60.87 | 61.01 | 60.58 | 60.58 | 359,971 | -0.11(-0.17%) |
Oct 13, 2016 | 60.44 | 60.85 | 60.21 | 60.69 | 571,455 | -0.02(-0.03%) |
Oct 12, 2016 | 60.68 | 60.86 | 60.46 | 60.70 | 440,007 | +0.02(+0.03%) |
Oct 11, 2016 | 61.21 | 61.21 | 60.47 | 60.69 | 542,375 | -0.58(-0.95%) |
Oct 10, 2016 | 60.96 | 61.44 | 61.18 | 61.27 | 925,327 | +0.31(+0.51%) |
Oct 07, 2016 | 61.17 | 61.31 | 60.76 | 60.96 | 440,569 | -0.11(-0.19%) |
Oct 06, 2016 | 61.00 | 61.16 | 60.79 | 61.07 | 463,926 | +0.04(+0.06%) |
Oct 05, 2016 | 61.11 | 61.21 | 60.91 | 61.04 | 457,876 | +0.09(+0.15%) |
Oct 04, 2016 | 61.54 | 61.54 | 60.71 | 60.95 | 692,493 | -0.55(-0.90%) |
Oct 03, 2016 | 61.58 | 61.64 | 61.29 | 61.50 | 403,991 | -0.20(-0.32%) |
Sep 30, 2016 | 61.59 | 61.92 | 61.59 | 61.70 | 732,793 | +0.38(+0.62%) |
Sep 29, 2016 | 61.74 | 61.74 | 61.09 | 61.32 | 622,476 | -0.50(-0.81%) |
Sep 28, 2016 | 61.45 | 61.85 | 61.13 | 61.82 | 403,736 | +0.41(+0.67%) |
Sep 27, 2016 | 61.11 | 61.54 | 60.99 | 61.41 | 614,993 | +0.31(+0.51%) |
Sep 26, 2016 | 61.42 | 61.44 | 61.04 | 61.10 | 687,586 | -0.50(-0.82%) |
Sep 23, 2016 | 61.72 | 61.75 | 61.55 | 61.60 | 405,764 | -0.20(-0.33%) |
Sep 22, 2016 | 61.76 | 61.92 | 61.68 | 61.80 | 692,620 | +0.38(+0.61%) |
Sep 21, 2016 | 60.93 | 61.46 | 60.73 | 61.43 | 386,586 | +0.67(+1.10%) |
Sep 20, 2016 | 61.04 | 61.09 | 60.76 | 60.76 | 459,329 | -0.04(-0.06%) |
Sep 19, 2016 | 60.98 | 61.12 | 60.78 | 60.79 | 426,830 | -0.05(-0.09%) |
Sep 16, 2016 | 61.12 | 61.12 | 60.64 | 60.85 | 288,151 | -0.25(-0.41%) |
Sep 15, 2016 | 60.48 | 61.25 | 60.39 | 61.10 | 523,795 | +0.58(+0.96%) |
Sep 14, 2016 | 60.72 | 61.02 | 60.34 | 60.52 | 376,799 | -0.19(-0.31%) |
Sep 13, 2016 | 61.31 | 61.31 | 60.55 | 60.70 | 614,606 | -0.99(-1.60%) |
Sep 12, 2016 | 60.64 | 61.80 | 60.61 | 61.69 | 402,293 | +0.89(+1.46%) |
Sep 09, 2016 | 61.95 | 62.08 | 60.80 | 60.80 | 595,291 | -1.56(-2.50%) |
Sep 08, 2016 | 62.34 | 62.47 | 62.24 | 62.36 | 290,320 | -0.02(-0.04%) |
Sep 07, 2016 | 62.41 | 62.44 | 62.24 | 62.38 | 269,405 | -0.07(-0.11%) |
Sep 06, 2016 | 62.22 | 62.46 | 62.13 | 62.45 | 385,255 | +0.44(+0.72%) |
Sep 02, 2016 | 61.93 | 62.01 | 62.01 | 62.01 | 276,078 | +0.36(+0.59%) |
Sep 01, 2016 | 61.63 | 61.65 | 61.31 | 61.64 | 330,248 | +0.03(+0.05%) |
Aug 31, 2016 | 61.67 | 61.67 | 61.33 | 61.61 | 312,509 | -0.10(-0.16%) |
Aug 30, 2016 | 61.95 | 62.04 | 61.61 | 61.71 | 917,962 | -0.24(-0.39%) |
Aug 29, 2016 | 61.61 | 61.99 | 61.61 | 61.95 | 358,134 | +0.40(+0.65%) |
Aug 26, 2016 | 61.87 | 62.24 | 61.35 | 61.55 | 462,156 | -0.28(-0.45%) |
Aug 25, 2016 | 61.81 | 61.96 | 61.72 | 61.83 | 263,479 | -0.04(-0.06%) |
Aug 24, 2016 | 61.91 | 61.96 | 61.73 | 61.87 | 346,192 | -0.11(-0.17%) |
Aug 23, 2016 | 62.05 | 62.14 | 61.95 | 61.98 | 569,036 | +0.08(+0.12%) |
Aug 22, 2016 | 61.86 | 62.01 | 61.66 | 61.90 | 361,293 | -0.02(-0.02%) |
Aug 19, 2016 | 62.10 | 62.11 | 61.79 | 61.92 | 899,839 | -0.35(-0.56%) |
Aug 18, 2016 | 62.02 | 62.26 | 61.97 | 62.26 | 778,345 | +0.26(+0.43%) |
Aug 17, 2016 | 61.77 | 62.07 | 61.54 | 62.00 | 376,002 | +0.22(+0.35%) |
Aug 16, 2016 | 62.01 | 62.02 | 61.77 | 61.78 | 379,873 | -0.36(-0.58%) |
Aug 15, 2016 | 62.28 | 62.31 | 62.10 | 62.14 | 567,483 | -0.02(-0.02%) |
Aug 12, 2016 | 62.16 | 62.24 | 62.07 | 62.16 | 334,441 | +0.03(+0.05%) |
Aug 11, 2016 | 61.98 | 62.17 | 61.94 | 62.13 | 440,256 | +0.30(+0.49%) |
Aug 10, 2016 | 61.95 | 62.08 | 61.70 | 61.83 | 1,793,142 | -0.11(-0.17%) |
Aug 09, 2016 | 62.01 | 62.12 | 61.85 | 61.93 | 1,268,543 | -0.05(-0.07%) |
Aug 08, 2016 | 62.03 | 62.07 | 61.87 | 61.98 | 320,288 | -0.04(-0.06%) |
Aug 05, 2016 | 62.01 | 62.01 | 61.77 | 62.01 | 357,982 | +0.35(+0.57%) |
Aug 04, 2016 | 61.71 | 61.81 | 61.57 | 61.66 | 335,428 | +0.06(+0.10%) |
Aug 03, 2016 | 61.71 | 61.71 | 61.37 | 61.60 | 672,066 | -0.11(-0.18%) |
Aug 02, 2016 | 61.96 | 61.97 | 61.44 | 61.71 | 926,082 | -0.24(-0.39%) |