Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 61.92 | 62.53 | 61.40 | 61.77 | 829,487 | +0.00(+0.00%) |
Oct 28, 2016 | 61.75 | 62.39 | 61.53 | 61.77 | 1,001,279 | -0.03(-0.05%) |
Oct 27, 2016 | 63.05 | 63.09 | 61.48 | 61.80 | 975,530 | -1.25(-1.99%) |
Oct 26, 2016 | 62.36 | 63.70 | 62.34 | 63.05 | 783,046 | +0.12(+0.19%) |
Oct 25, 2016 | 63.10 | 63.88 | 62.80 | 62.93 | 917,667 | -0.39(-0.61%) |
Oct 24, 2016 | 65.65 | 66.06 | 62.91 | 63.32 | 1,598,190 | -1.01(-1.58%) |
Oct 21, 2016 | 60.45 | 64.34 | 59.67 | 64.33 | 2,292,726 | +5.69(+9.71%) |
Oct 20, 2016 | 57.78 | 58.73 | 57.74 | 58.64 | 1,177,703 | +0.34(+0.58%) |
Oct 19, 2016 | 57.89 | 58.61 | 57.89 | 58.30 | 882,851 | +0.58(+1.00%) |
Oct 18, 2016 | 58.23 | 58.23 | 57.65 | 57.72 | 744,345 | +0.22(+0.38%) |
Oct 17, 2016 | 57.94 | 58.24 | 57.48 | 57.50 | 537,279 | -0.52(-0.90%) |
Oct 14, 2016 | 58.17 | 58.56 | 57.87 | 58.03 | 995,668 | +0.33(+0.57%) |
Oct 13, 2016 | 57.56 | 58.20 | 56.81 | 57.70 | 900,698 | -0.44(-0.76%) |
Oct 12, 2016 | 57.87 | 58.52 | 57.80 | 58.14 | 652,244 | +0.28(+0.49%) |
Oct 11, 2016 | 59.27 | 59.55 | 57.76 | 57.86 | 822,314 | -1.63(-2.74%) |
Oct 10, 2016 | 59.18 | 59.83 | 59.18 | 59.49 | 971,667 | +0.72(+1.22%) |
Oct 07, 2016 | 59.48 | 59.48 | 58.40 | 58.77 | 583,590 | -0.87(-1.46%) |
Oct 06, 2016 | 59.41 | 59.85 | 59.41 | 59.64 | 667,211 | +0.21(+0.35%) |
Oct 05, 2016 | 59.39 | 59.93 | 59.31 | 59.43 | 824,065 | +0.24(+0.41%) |
Oct 04, 2016 | 58.94 | 59.76 | 58.75 | 59.19 | 979,793 | +0.53(+0.90%) |
Oct 03, 2016 | 58.03 | 58.81 | 57.78 | 58.66 | 1,165,466 | +0.55(+0.94%) |
Sep 30, 2016 | 57.20 | 58.33 | 56.76 | 58.11 | 1,021,062 | +1.44(+2.54%) |
Sep 29, 2016 | 57.62 | 57.63 | 56.54 | 56.68 | 659,186 | -0.85(-1.48%) |
Sep 28, 2016 | 57.07 | 57.60 | 56.72 | 57.53 | 593,313 | +0.78(+1.37%) |
Sep 27, 2016 | 55.52 | 56.80 | 55.49 | 56.75 | 672,667 | +0.84(+1.50%) |
Sep 26, 2016 | 55.74 | 55.98 | 54.71 | 55.91 | 695,393 | -0.21(-0.37%) |
Sep 23, 2016 | 56.31 | 56.88 | 56.03 | 56.12 | 741,721 | -0.30(-0.53%) |
Sep 22, 2016 | 56.22 | 56.54 | 55.89 | 56.42 | 554,245 | +0.76(+1.36%) |
Sep 21, 2016 | 54.93 | 55.94 | 54.86 | 55.66 | 630,690 | +1.27(+2.34%) |
Sep 20, 2016 | 55.25 | 55.46 | 54.39 | 54.39 | 585,713 | -0.31(-0.56%) |
Sep 19, 2016 | 55.17 | 55.60 | 54.53 | 54.70 | 538,331 | +0.19(+0.35%) |
Sep 16, 2016 | 54.78 | 54.91 | 54.26 | 54.50 | 1,611,502 | -0.51(-0.94%) |
Sep 15, 2016 | 54.13 | 55.18 | 54.13 | 55.02 | 610,759 | +0.52(+0.96%) |
Sep 14, 2016 | 55.21 | 55.42 | 54.30 | 54.50 | 772,407 | -0.54(-0.98%) |
Sep 13, 2016 | 55.83 | 56.18 | 54.80 | 55.03 | 646,097 | -1.46(-2.58%) |
Sep 12, 2016 | 55.15 | 56.61 | 54.95 | 56.49 | 635,187 | +0.88(+1.58%) |
Sep 09, 2016 | 56.96 | 56.96 | 55.61 | 55.61 | 808,183 | -1.97(-3.42%) |
Sep 08, 2016 | 58.40 | 58.51 | 57.58 | 57.58 | 533,545 | -0.81(-1.39%) |
Sep 07, 2016 | 57.54 | 58.47 | 57.37 | 58.40 | 653,566 | +0.86(+1.50%) |
Sep 06, 2016 | 58.30 | 58.30 | 56.97 | 57.54 | 726,815 | -0.66(-1.13%) |
Sep 02, 2016 | 57.73 | 58.20 | 58.20 | 58.20 | 688,099 | +0.83(+1.44%) |
Sep 01, 2016 | 57.79 | 58.08 | 56.90 | 57.37 | 568,334 | -0.10(-0.18%) |
Aug 31, 2016 | 57.13 | 57.56 | 56.43 | 57.47 | 1,162,309 | +0.27(+0.48%) |
Aug 30, 2016 | 56.63 | 57.58 | 56.63 | 57.20 | 806,999 | -0.37(-0.64%) |
Aug 29, 2016 | 58.03 | 58.19 | 57.52 | 57.57 | 679,458 | -0.29(-0.50%) |
Aug 26, 2016 | 57.57 | 58.53 | 57.52 | 57.86 | 1,092,709 | +0.23(+0.40%) |
Aug 25, 2016 | 56.91 | 57.73 | 56.75 | 57.62 | 837,926 | +0.44(+0.77%) |
Aug 24, 2016 | 57.22 | 57.54 | 56.85 | 57.18 | 630,308 | +0.16(+0.28%) |
Aug 23, 2016 | 56.85 | 57.75 | 56.81 | 57.02 | 1,137,452 | +0.55(+0.97%) |
Aug 22, 2016 | 56.30 | 56.67 | 56.10 | 56.47 | 846,205 | -0.08(-0.14%) |
Aug 19, 2016 | 56.05 | 56.70 | 56.00 | 56.55 | 714,889 | +0.18(+0.33%) |
Aug 18, 2016 | 56.29 | 57.02 | 56.21 | 56.37 | 1,598,233 | -0.02(-0.04%) |
Aug 17, 2016 | 56.07 | 56.48 | 55.70 | 56.39 | 1,156,093 | +0.55(+0.98%) |
Aug 16, 2016 | 56.26 | 56.84 | 55.81 | 55.85 | 894,541 | -0.84(-1.48%) |
Aug 15, 2016 | 56.02 | 56.92 | 56.02 | 56.68 | 590,214 | +0.75(+1.34%) |
Aug 12, 2016 | 56.17 | 56.17 | 55.64 | 55.94 | 673,047 | -0.51(-0.90%) |
Aug 11, 2016 | 55.71 | 56.61 | 55.58 | 56.44 | 1,169,190 | +0.92(+1.67%) |
Aug 10, 2016 | 55.55 | 56.21 | 55.20 | 55.52 | 912,994 | +0.03(+0.06%) |
Aug 09, 2016 | 55.50 | 56.08 | 55.14 | 55.48 | 622,865 | +0.05(+0.09%) |
Aug 08, 2016 | 55.81 | 56.43 | 55.38 | 55.44 | 622,835 | -0.39(-0.69%) |
Aug 05, 2016 | 55.32 | 56.59 | 55.16 | 55.82 | 744,011 | +0.92(+1.67%) |
Aug 04, 2016 | 54.74 | 55.05 | 54.56 | 54.91 | 636,734 | +0.29(+0.53%) |
Aug 03, 2016 | 53.55 | 54.87 | 53.51 | 54.62 | 919,834 | +0.88(+1.63%) |
Aug 02, 2016 | 54.63 | 54.83 | 53.48 | 53.74 | 1,118,381 | -0.84(-1.53%) |