Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.85 | 54.00 | 52.95 | 53.10 | 149,893 | -0.76(-1.41%) |
Oct 28, 2016 | 53.52 | 54.20 | 52.92 | 53.86 | 149,027 | +0.12(+0.22%) |
Oct 27, 2016 | 53.33 | 53.90 | 52.58 | 53.74 | 134,552 | +0.61(+1.15%) |
Oct 26, 2016 | 55.25 | 55.60 | 53.06 | 53.13 | 210,230 | -2.49(-4.48%) |
Oct 25, 2016 | 55.89 | 57.36 | 54.86 | 55.62 | 128,940 | -0.37(-0.66%) |
Oct 24, 2016 | 56.30 | 57.06 | 54.98 | 55.99 | 264,254 | -0.05(-0.09%) |
Oct 21, 2016 | 63.42 | 64.05 | 55.75 | 56.04 | 557,549 | -8.74(-13.49%) |
Oct 20, 2016 | 65.50 | 65.53 | 64.11 | 64.78 | 96,022 | -0.89(-1.36%) |
Oct 19, 2016 | 65.05 | 65.83 | 64.21 | 65.67 | 52,821 | +0.69(+1.06%) |
Oct 18, 2016 | 65.11 | 65.46 | 64.71 | 64.98 | 35,586 | +0.21(+0.32%) |
Oct 17, 2016 | 65.45 | 65.76 | 64.51 | 64.77 | 46,569 | -0.85(-1.30%) |
Oct 14, 2016 | 64.86 | 65.87 | 64.51 | 65.62 | 55,422 | +1.16(+1.80%) |
Oct 13, 2016 | 64.29 | 64.55 | 63.37 | 64.46 | 60,843 | -0.31(-0.48%) |
Oct 12, 2016 | 64.45 | 65.41 | 64.45 | 64.77 | 27,014 | +0.14(+0.22%) |
Oct 11, 2016 | 64.98 | 64.98 | 63.95 | 64.63 | 56,707 | -0.71(-1.09%) |
Oct 10, 2016 | 64.70 | 65.62 | 64.70 | 65.34 | 36,042 | +0.96(+1.49%) |
Oct 07, 2016 | 65.13 | 65.40 | 64.28 | 64.38 | 53,459 | -0.58(-0.89%) |
Oct 06, 2016 | 64.50 | 65.55 | 64.50 | 64.96 | 60,523 | +0.19(+0.29%) |
Oct 05, 2016 | 65.06 | 65.70 | 64.08 | 64.77 | 81,649 | -0.01(-0.02%) |
Oct 04, 2016 | 64.82 | 65.46 | 64.45 | 64.78 | 91,144 | -0.02(-0.03%) |
Oct 03, 2016 | 64.54 | 64.80 | 63.27 | 64.80 | 144,542 | +0.13(+0.20%) |
Sep 30, 2016 | 63.60 | 65.29 | 63.44 | 64.67 | 101,366 | +1.14(+1.79%) |
Sep 29, 2016 | 63.93 | 63.93 | 63.16 | 63.53 | 58,066 | -0.60(-0.94%) |
Sep 28, 2016 | 63.67 | 64.14 | 63.14 | 64.13 | 143,995 | +0.68(+1.07%) |
Sep 27, 2016 | 62.80 | 63.94 | 62.73 | 63.45 | 95,372 | +0.52(+0.83%) |
Sep 26, 2016 | 63.13 | 63.30 | 62.34 | 62.93 | 62,203 | -0.33(-0.52%) |
Sep 23, 2016 | 63.38 | 63.89 | 63.22 | 63.26 | 58,974 | -0.47(-0.74%) |
Sep 22, 2016 | 63.17 | 64.18 | 63.17 | 63.73 | 54,931 | +0.71(+1.13%) |
Sep 21, 2016 | 62.38 | 63.15 | 62.38 | 63.02 | 53,911 | +1.01(+1.63%) |
Sep 20, 2016 | 62.45 | 62.82 | 61.86 | 62.01 | 59,724 | -0.36(-0.58%) |
Sep 19, 2016 | 62.25 | 62.94 | 61.83 | 62.37 | 60,261 | +0.36(+0.58%) |
Sep 16, 2016 | 61.78 | 62.53 | 61.56 | 62.01 | 112,552 | +0.34(+0.55%) |
Sep 15, 2016 | 60.94 | 61.95 | 60.77 | 61.67 | 43,289 | +0.70(+1.15%) |
Sep 14, 2016 | 60.60 | 61.35 | 60.40 | 60.97 | 68,050 | +0.45(+0.74%) |
Sep 13, 2016 | 61.19 | 61.60 | 60.06 | 60.52 | 74,774 | -1.19(-1.93%) |
Sep 12, 2016 | 60.47 | 61.81 | 59.40 | 61.71 | 97,048 | +1.02(+1.68%) |
Sep 09, 2016 | 61.58 | 61.63 | 60.40 | 60.69 | 78,826 | -1.21(-1.95%) |
Sep 08, 2016 | 62.95 | 62.95 | 61.19 | 61.90 | 95,264 | -1.23(-1.95%) |
Sep 07, 2016 | 64.00 | 64.00 | 62.59 | 63.13 | 71,632 | -0.87(-1.36%) |
Sep 06, 2016 | 63.28 | 64.00 | 62.90 | 64.00 | 97,020 | +0.76(+1.20%) |
Sep 02, 2016 | 62.99 | 63.24 | 63.24 | 63.24 | 43,600 | +0.49(+0.78%) |
Sep 01, 2016 | 62.19 | 62.85 | 61.89 | 62.75 | 60,607 | +0.68(+1.10%) |
Aug 31, 2016 | 62.76 | 63.25 | 61.59 | 62.07 | 76,881 | -0.94(-1.49%) |
Aug 30, 2016 | 62.60 | 63.40 | 62.27 | 63.01 | 71,713 | +0.43(+0.69%) |
Aug 29, 2016 | 61.78 | 63.07 | 61.78 | 62.58 | 58,853 | +0.65(+1.05%) |
Aug 26, 2016 | 61.55 | 62.33 | 61.31 | 61.93 | 69,421 | +0.40(+0.65%) |
Aug 25, 2016 | 60.57 | 61.75 | 60.53 | 61.53 | 70,794 | +0.77(+1.27%) |
Aug 24, 2016 | 60.90 | 61.14 | 60.46 | 60.76 | 78,246 | -0.13(-0.21%) |
Aug 23, 2016 | 60.62 | 61.42 | 60.52 | 60.89 | 97,285 | +0.56(+0.93%) |
Aug 22, 2016 | 60.18 | 60.38 | 59.45 | 60.33 | 77,698 | -0.17(-0.28%) |
Aug 19, 2016 | 60.20 | 61.20 | 60.09 | 60.50 | 92,350 | -0.13(-0.21%) |
Aug 18, 2016 | 60.23 | 60.98 | 59.93 | 60.63 | 58,930 | +0.32(+0.53%) |
Aug 17, 2016 | 59.59 | 60.36 | 59.18 | 60.31 | 81,323 | +0.69(+1.16%) |
Aug 16, 2016 | 60.83 | 60.99 | 59.53 | 59.62 | 68,140 | -1.40(-2.29%) |
Aug 15, 2016 | 60.51 | 61.66 | 60.26 | 61.02 | 78,045 | +0.51(+0.84%) |
Aug 12, 2016 | 61.26 | 61.26 | 59.71 | 60.51 | 69,074 | -0.60(-0.98%) |
Aug 11, 2016 | 61.24 | 61.83 | 60.93 | 61.11 | 74,422 | -0.14(-0.23%) |
Aug 10, 2016 | 61.30 | 61.82 | 60.87 | 61.25 | 87,287 | +0.04(+0.07%) |
Aug 09, 2016 | 61.99 | 62.58 | 61.13 | 61.21 | 89,414 | -0.72(-1.16%) |
Aug 08, 2016 | 62.17 | 62.28 | 61.50 | 61.93 | 76,179 | +0.11(+0.18%) |
Aug 05, 2016 | 62.70 | 63.29 | 61.73 | 61.82 | 73,078 | -0.79(-1.26%) |
Aug 04, 2016 | 62.54 | 63.16 | 62.18 | 62.61 | 78,210 | +0.23(+0.37%) |
Aug 03, 2016 | 61.20 | 62.39 | 61.05 | 62.38 | 106,677 | +0.79(+1.28%) |
Aug 02, 2016 | 61.51 | 62.34 | 61.36 | 61.59 | 153,404 | -0.11(-0.18%) |